iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.62
-0.20 (-0.88%)
Nov 20, 2024, 4:00 PM EST - Market closed
REM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 22.75 | 22.78 | 22.50 | 22.62 | 22.62 | -0.88% | 526,863 |
Nov 19, 2024 | 22.62 | 22.85 | 22.58 | 22.82 | 22.82 | 0.53% | 199,427 |
Nov 18, 2024 | 22.60 | 22.78 | 22.49 | 22.70 | 22.70 | 0.31% | 211,737 |
Nov 15, 2024 | 22.68 | 22.73 | 22.53 | 22.63 | 22.63 | -0.13% | 360,147 |
Nov 14, 2024 | 22.73 | 22.84 | 22.62 | 22.66 | 22.66 | -0.09% | 180,545 |
Nov 13, 2024 | 22.77 | 22.88 | 22.65 | 22.68 | 22.68 | - | 187,998 |
Nov 12, 2024 | 23.04 | 23.04 | 22.64 | 22.68 | 22.68 | -2.07% | 296,663 |
Nov 11, 2024 | 23.20 | 23.28 | 23.07 | 23.16 | 23.16 | 0.30% | 292,505 |
Nov 8, 2024 | 22.85 | 23.23 | 22.85 | 23.09 | 23.09 | 1.32% | 499,859 |
Nov 7, 2024 | 22.51 | 22.87 | 22.51 | 22.79 | 22.79 | 1.24% | 372,076 |
Nov 6, 2024 | 22.83 | 22.95 | 22.11 | 22.51 | 22.51 | 0.09% | 508,248 |
Nov 5, 2024 | 22.37 | 22.52 | 22.27 | 22.49 | 22.49 | 0.54% | 694,455 |
Nov 4, 2024 | 22.42 | 22.48 | 22.30 | 22.37 | 22.37 | 0.31% | 171,341 |
Nov 1, 2024 | 22.58 | 22.71 | 22.27 | 22.30 | 22.30 | -0.54% | 451,922 |
Oct 31, 2024 | 22.81 | 22.85 | 22.42 | 22.42 | 22.42 | -1.88% | 201,678 |
Oct 30, 2024 | 22.61 | 22.93 | 22.60 | 22.85 | 22.85 | 1.15% | 160,254 |
Oct 29, 2024 | 22.60 | 22.61 | 22.24 | 22.59 | 22.59 | -0.22% | 384,948 |
Oct 28, 2024 | 22.87 | 22.87 | 22.61 | 22.64 | 22.64 | -0.53% | 290,204 |
Oct 25, 2024 | 23.04 | 23.14 | 22.74 | 22.76 | 22.76 | -0.96% | 193,120 |
Oct 24, 2024 | 22.87 | 22.99 | 22.77 | 22.98 | 22.98 | 0.68% | 217,155 |
Oct 23, 2024 | 22.80 | 22.93 | 22.62 | 22.83 | 22.83 | 0.02% | 224,945 |
Oct 22, 2024 | 23.00 | 23.01 | 22.81 | 22.82 | 22.82 | -0.87% | 355,946 |
Oct 21, 2024 | 23.52 | 23.52 | 23.01 | 23.02 | 23.02 | -2.08% | 792,812 |
Oct 18, 2024 | 23.46 | 23.55 | 23.41 | 23.51 | 23.51 | 0.43% | 216,187 |
Oct 17, 2024 | 23.53 | 23.53 | 23.38 | 23.41 | 23.41 | -0.47% | 216,982 |
Oct 16, 2024 | 23.34 | 23.55 | 23.30 | 23.52 | 23.52 | 1.34% | 229,347 |
Oct 15, 2024 | 23.11 | 23.35 | 23.09 | 23.21 | 23.21 | 0.61% | 286,693 |
Oct 14, 2024 | 22.84 | 23.10 | 22.76 | 23.07 | 23.07 | 1.18% | 238,827 |
Oct 11, 2024 | 22.87 | 22.94 | 22.77 | 22.80 | 22.80 | -0.39% | 172,349 |
Oct 10, 2024 | 22.78 | 22.92 | 22.70 | 22.89 | 22.89 | 0.13% | 169,105 |
Oct 9, 2024 | 22.88 | 22.99 | 22.81 | 22.86 | 22.86 | -0.13% | 191,721 |
Oct 8, 2024 | 22.81 | 22.91 | 22.65 | 22.89 | 22.89 | 0.70% | 585,289 |
Oct 7, 2024 | 23.07 | 23.07 | 22.64 | 22.73 | 22.73 | -1.43% | 463,975 |
Oct 4, 2024 | 23.24 | 23.24 | 22.93 | 23.06 | 23.06 | -0.22% | 389,568 |
Oct 3, 2024 | 23.10 | 23.11 | 22.88 | 23.11 | 23.11 | - | 972,681 |
Oct 2, 2024 | 23.25 | 23.26 | 23.07 | 23.11 | 23.11 | -0.64% | 302,217 |
Oct 1, 2024 | 23.73 | 23.73 | 23.15 | 23.26 | 23.26 | -1.98% | 433,870 |
Sep 30, 2024 | 23.70 | 23.77 | 23.56 | 23.73 | 23.73 | 0.34% | 370,822 |
Sep 27, 2024 | 23.72 | 23.75 | 23.55 | 23.65 | 23.65 | 0.60% | 914,505 |
Sep 26, 2024 | 23.66 | 23.66 | 23.40 | 23.51 | 23.51 | 0.51% | 387,547 |
Sep 25, 2024 | 23.83 | 23.83 | 23.37 | 23.39 | 23.39 | -4.18% | 1,410,842 |
Sep 24, 2024 | 24.31 | 24.49 | 24.27 | 24.41 | 23.86 | 0.81% | 654,127 |
Sep 23, 2024 | 24.59 | 24.59 | 24.20 | 24.22 | 23.67 | -1.20% | 420,058 |
Sep 20, 2024 | 24.75 | 24.75 | 24.47 | 24.51 | 23.96 | -0.89% | 562,981 |
Sep 19, 2024 | 24.88 | 24.88 | 24.59 | 24.73 | 24.17 | 0.82% | 683,430 |
Sep 18, 2024 | 24.48 | 24.78 | 24.35 | 24.53 | 23.98 | 0.49% | 774,532 |
Sep 17, 2024 | 24.44 | 24.56 | 24.38 | 24.41 | 23.86 | 0.12% | 455,953 |
Sep 16, 2024 | 24.16 | 24.40 | 24.06 | 24.38 | 23.83 | 1.16% | 661,796 |
Sep 13, 2024 | 23.88 | 24.13 | 23.84 | 24.10 | 23.56 | 1.47% | 625,867 |
Sep 12, 2024 | 23.55 | 23.78 | 23.48 | 23.75 | 23.21 | 0.93% | 753,179 |
Sep 11, 2024 | 23.65 | 23.65 | 23.25 | 23.53 | 23.00 | -0.68% | 341,720 |
Sep 10, 2024 | 23.66 | 23.70 | 23.49 | 23.69 | 23.16 | 0.34% | 196,466 |
Sep 9, 2024 | 23.64 | 23.66 | 23.50 | 23.61 | 23.08 | 0.13% | 244,013 |
Sep 6, 2024 | 23.65 | 23.73 | 23.50 | 23.58 | 23.05 | -0.38% | 151,016 |
Sep 5, 2024 | 23.55 | 23.77 | 23.54 | 23.67 | 23.14 | 0.81% | 261,327 |
Sep 4, 2024 | 23.71 | 23.75 | 23.43 | 23.48 | 22.95 | -1.30% | 704,568 |
Sep 3, 2024 | 23.91 | 23.98 | 23.74 | 23.79 | 23.25 | -0.96% | 402,815 |
Aug 30, 2024 | 23.98 | 24.08 | 23.86 | 24.02 | 23.48 | 0.33% | 487,146 |
Aug 29, 2024 | 23.88 | 24.02 | 23.77 | 23.94 | 23.40 | 0.59% | 359,333 |
Aug 28, 2024 | 23.74 | 23.89 | 23.67 | 23.80 | 23.26 | 0.13% | 415,631 |
Aug 27, 2024 | 23.79 | 23.86 | 23.71 | 23.77 | 23.23 | -0.29% | 194,644 |
Aug 26, 2024 | 23.74 | 24.02 | 23.74 | 23.84 | 23.30 | 0.85% | 506,342 |
Aug 23, 2024 | 23.36 | 23.75 | 23.35 | 23.64 | 23.11 | 1.59% | 438,331 |
Aug 22, 2024 | 23.41 | 23.47 | 23.25 | 23.27 | 22.75 | -0.64% | 518,728 |
Aug 21, 2024 | 23.45 | 23.46 | 23.27 | 23.42 | 22.89 | 0.39% | 261,528 |
Aug 20, 2024 | 23.47 | 23.48 | 23.31 | 23.33 | 22.80 | -0.77% | 398,510 |
Aug 19, 2024 | 23.37 | 23.52 | 23.37 | 23.51 | 22.98 | 0.81% | 309,692 |
Aug 16, 2024 | 23.25 | 23.38 | 23.20 | 23.32 | 22.79 | 0.52% | 155,675 |
Aug 15, 2024 | 23.23 | 23.34 | 23.03 | 23.20 | 22.68 | 0.83% | 438,350 |
Aug 14, 2024 | 23.01 | 23.01 | 22.83 | 23.01 | 22.49 | 0.44% | 172,329 |
Aug 13, 2024 | 22.83 | 22.96 | 22.76 | 22.91 | 22.39 | 1.01% | 178,526 |
Aug 12, 2024 | 23.08 | 23.08 | 22.63 | 22.68 | 22.17 | -1.61% | 265,184 |
Aug 9, 2024 | 23.09 | 23.12 | 22.94 | 23.05 | 22.53 | -0.13% | 221,512 |
Aug 8, 2024 | 22.98 | 23.11 | 22.87 | 23.08 | 22.56 | 1.18% | 212,424 |
Aug 7, 2024 | 22.93 | 23.22 | 22.79 | 22.81 | 22.30 | 0.44% | 465,742 |
Aug 6, 2024 | 22.49 | 22.89 | 22.29 | 22.71 | 22.20 | 1.70% | 521,919 |
Aug 5, 2024 | 22.15 | 22.67 | 21.83 | 22.33 | 21.83 | -3.21% | 826,895 |
Aug 2, 2024 | 22.98 | 23.19 | 22.75 | 23.07 | 22.55 | -0.82% | 335,240 |
Aug 1, 2024 | 23.62 | 23.67 | 23.07 | 23.26 | 22.74 | -1.36% | 314,930 |
Jul 31, 2024 | 23.89 | 23.92 | 23.55 | 23.58 | 23.05 | -0.80% | 315,956 |
Jul 30, 2024 | 23.63 | 23.82 | 23.61 | 23.77 | 23.23 | 0.76% | 261,631 |
Jul 29, 2024 | 23.72 | 23.87 | 23.57 | 23.59 | 23.06 | -0.08% | 266,345 |
Jul 26, 2024 | 23.56 | 23.64 | 23.35 | 23.61 | 23.08 | 1.50% | 315,092 |
Jul 25, 2024 | 23.40 | 23.71 | 23.24 | 23.26 | 22.74 | - | 265,894 |
Jul 24, 2024 | 23.88 | 24.04 | 23.24 | 23.26 | 22.74 | -3.73% | 637,877 |
Jul 23, 2024 | 23.89 | 24.25 | 23.86 | 24.16 | 23.62 | 0.71% | 816,088 |
Jul 22, 2024 | 23.92 | 24.04 | 23.78 | 23.99 | 23.45 | 0.42% | 558,033 |
Jul 19, 2024 | 23.91 | 24.11 | 23.77 | 23.89 | 23.35 | -0.17% | 475,489 |
Jul 18, 2024 | 24.10 | 24.43 | 23.84 | 23.93 | 23.39 | -1.32% | 265,823 |
Jul 17, 2024 | 24.07 | 24.41 | 24.04 | 24.25 | 23.70 | 0.12% | 591,846 |
Jul 16, 2024 | 23.77 | 24.23 | 23.77 | 24.22 | 23.67 | 2.13% | 465,023 |
Jul 15, 2024 | 23.62 | 23.85 | 23.51 | 23.72 | 23.18 | 0.62% | 550,534 |
Jul 12, 2024 | 23.60 | 23.95 | 23.53 | 23.57 | 23.04 | 0.34% | 415,107 |
Jul 11, 2024 | 23.06 | 23.53 | 23.06 | 23.49 | 22.96 | 2.85% | 429,196 |
Jul 10, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 22.32 | 1.74% | 273,324 |
Jul 9, 2024 | 22.30 | 22.49 | 22.22 | 22.45 | 21.94 | 0.58% | 255,945 |
Jul 8, 2024 | 22.23 | 22.39 | 22.23 | 22.32 | 21.82 | 0.54% | 314,518 |
Jul 5, 2024 | 22.26 | 22.27 | 22.12 | 22.20 | 21.70 | - | 128,931 |
Jul 3, 2024 | 22.27 | 22.36 | 22.20 | 22.20 | 21.70 | -0.18% | 52,390 |
Jul 2, 2024 | 21.85 | 22.27 | 21.85 | 22.24 | 21.74 | 1.55% | 175,440 |