Mortgage Real Estate Ishares ETF (NY: REM )

22.32 +0.12 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 22.26 22.27 22.11 22.20 128,931 +0.00(+0.00%)
Jul 03, 2024 22.27 22.36 22.20 22.20 52,390 -0.04(-0.18%)
Jul 02, 2024 21.85 22.27 21.85 22.24 175,440 +0.34(+1.55%)
Jul 01, 2024 22.25 22.25 21.73 21.90 371,895 -0.26(-1.17%)
Jun 28, 2024 22.10 22.21 21.99 22.16 267,100 +0.20(+0.91%)
Jun 27, 2024 22.24 22.24 21.84 21.96 176,666 -0.19(-0.86%)
Jun 26, 2024 22.14 22.18 22.06 22.15 58,335 -0.03(-0.14%)
Jun 25, 2024 22.38 22.38 22.18 22.18 194,846 -0.20(-0.89%)
Jun 24, 2024 22.34 22.46 22.28 22.38 248,555 +0.14(+0.63%)
Jun 21, 2024 22.23 22.31 22.14 22.24 91,142 +0.02(+0.09%)
Jun 20, 2024 22.10 22.31 22.10 22.22 188,139 +0.05(+0.23%)
Jun 18, 2024 22.27 22.35 22.16 22.17 82,719 -0.14(-0.63%)
Jun 17, 2024 22.06 22.31 22.00 22.31 357,751 +0.23(+1.04%)
Jun 14, 2024 22.02 22.14 21.94 22.08 239,004 -0.03(-0.14%)
Jun 13, 2024 21.94 22.12 21.85 22.11 164,660 +0.17(+0.77%)
Jun 12, 2024 21.96 22.15 21.92 21.94 416,898 +0.43(+2.00%)
Jun 11, 2024 21.59 21.67 21.43 21.51 291,088 -0.74(-3.33%)
Jun 10, 2024 22.21 22.36 22.12 22.25 284,214 -0.09(-0.40%)
Jun 07, 2024 22.34 22.38 22.25 22.34 170,609 -0.18(-0.80%)
Jun 06, 2024 22.69 22.75 22.50 22.52 161,912 -0.25(-1.08%)
Jun 05, 2024 22.59 22.78 22.43 22.77 142,613 +0.27(+1.18%)
Jun 04, 2024 22.63 22.70 22.50 22.50 362,477 -0.23(-1.01%)
Jun 03, 2024 22.64 22.73 22.54 22.73 182,610 +0.25(+1.11%)
May 31, 2024 22.29 22.51 22.20 22.48 473,177 +0.34(+1.54%)
May 30, 2024 21.91 22.18 21.91 22.14 235,154 +0.35(+1.61%)
May 29, 2024 21.91 21.93 21.66 21.79 209,607 -0.26(-1.18%)
May 28, 2024 22.35 22.36 22.00 22.05 138,756 -0.14(-0.63%)
May 24, 2024 22.15 22.22 22.04 22.19 225,586 +0.10(+0.45%)
May 23, 2024 22.77 22.77 22.04 22.09 355,400 -0.64(-2.79%)
May 22, 2024 22.78 22.98 22.71 22.73 144,086 -0.27(-1.20%)
May 21, 2024 23.06 23.09 22.95 23.00 219,295 -0.11(-0.48%)
May 20, 2024 23.34 23.36 23.08 23.11 274,419 -0.20(-0.86%)
May 17, 2024 23.29 23.33 23.18 23.31 146,751 +0.03(+0.13%)
May 16, 2024 23.23 23.30 23.16 23.28 282,267 -0.02(-0.09%)
May 15, 2024 23.39 23.51 23.20 23.30 246,686 +0.10(+0.43%)
May 14, 2024 22.91 23.23 22.91 23.20 394,470 +0.42(+1.84%)
May 13, 2024 22.81 22.94 22.73 22.78 291,811 +0.01(+0.04%)
May 10, 2024 22.75 22.83 22.68 22.77 169,472 +0.02(+0.09%)
May 09, 2024 22.64 22.77 22.59 22.75 169,879 +0.17(+0.75%)
May 08, 2024 22.47 22.64 22.39 22.58 90,391 -0.03(-0.13%)
May 07, 2024 22.75 22.92 22.54 22.61 152,088 -0.13(-0.57%)
May 06, 2024 22.66 22.78 22.64 22.74 182,093 +0.24(+1.07%)
May 03, 2024 22.67 22.91 22.45 22.50 369,034 +0.10(+0.45%)
May 02, 2024 22.38 22.46 22.18 22.40 232,921 +0.17(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.