Mortgage Real Estate Ishares ETF (NY: REM )

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.