Advertisement
U.S. markets closed

iShares Mortgage Real Estate Capped ETF (REM)

Cboe US - Cboe US Delayed Price. Currency in USD
22.45-0.05 (-0.22%)
At close: 04:00PM EDT
22.13 -0.32 (-1.43%)
After hours: 06:59PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.5522.6022.3622.4522.45235,800
Mar 15, 202422.2922.5522.1022.5022.50238,300
Mar 14, 202422.8122.8122.1922.2822.28357,300
Mar 13, 202422.7922.9522.7822.8522.85348,200
Mar 12, 202422.6922.8022.5422.7522.75278,100
Mar 11, 202422.6022.7822.4922.6922.69296,500
Mar 08, 202422.5922.8822.4522.5522.55318,400
Mar 07, 202422.4122.6222.4022.5022.50264,000
Mar 06, 202422.3722.4622.2222.3122.31270,200
Mar 05, 202422.0122.2621.9422.2022.20290,000
Mar 04, 202422.4922.4922.0622.0822.08235,900
Mar 01, 202422.3122.5522.1822.5422.54166,700
Feb 29, 202421.9622.3921.9622.3422.34457,200
Feb 28, 202421.8521.9321.7321.8221.82134,900
Feb 27, 202422.0122.1121.8722.0022.00222,400
Feb 26, 202422.0522.2321.8921.9421.94211,600
Feb 23, 202422.0222.2121.9022.0822.08121,700
Feb 22, 202422.0322.1121.9022.0022.00216,900
Feb 21, 202421.8222.0121.7621.9421.94221,500
Feb 20, 202422.0422.0521.8221.9121.91242,800
Feb 16, 202422.0522.3221.8122.1022.10226,700
Feb 15, 202421.6022.3621.6022.2422.24360,300
Feb 14, 202421.4821.5221.2921.4821.48225,300
Feb 13, 202421.5721.6321.1321.2321.23431,300
Feb 12, 202421.7722.1621.7222.0922.09196,300
Feb 09, 202421.6821.7921.4921.7721.77276,400
Feb 08, 202421.5321.7121.4221.5921.59247,700
Feb 07, 202422.1922.1921.3821.5521.55429,000
Feb 06, 202422.1322.3722.0722.1922.19284,200
Feb 05, 202422.2522.2721.7422.1522.15713,600
Feb 02, 202422.7022.7022.3022.4322.43417,900
Feb 01, 202422.7322.9222.2622.8922.891,069,600
Jan 31, 202423.3023.3022.6122.6322.63590,600
Jan 30, 202423.7023.7023.3123.3323.33223,300
Jan 29, 202423.5123.8423.4523.8023.80408,400
Jan 26, 202423.4623.6523.4523.5023.50176,300
Jan 25, 202423.3823.5223.1723.4223.42268,200
Jan 24, 202423.4323.5923.1623.2023.20572,700
Jan 23, 202423.2523.4423.1623.3123.31324,000
Jan 22, 202423.3523.5923.1123.2523.25290,200
Jan 19, 202423.1123.2822.7623.2623.26278,200
Jan 18, 202422.9223.0822.7023.0423.04551,800
Jan 17, 202422.9423.1722.7122.8622.86680,700
Jan 16, 202423.4023.4023.0623.2023.20527,100
Jan 12, 202423.6923.9823.4723.5323.53298,800
Jan 11, 202423.5423.5923.1423.5223.52250,100
Jan 10, 202423.4623.6523.4123.6523.65395,200
Jan 09, 202423.4323.4723.2423.4123.41328,600
Jan 08, 202423.0623.6022.9923.6023.60346,400
Jan 05, 202422.7423.2522.6823.0423.04197,700
Jan 04, 202422.9123.0722.8322.8622.86287,000
Jan 03, 202423.2623.3422.7022.9522.95420,800
Jan 02, 202423.4623.6123.3123.4923.49306,500
Dec 29, 202324.1024.1023.5923.5923.59457,400
Dec 28, 202324.2324.2524.0724.1524.15365,200
Dec 27, 202324.4124.4124.1724.2424.24366,900
Dec 26, 202324.0024.3624.0024.2824.28258,600
Dec 22, 202324.1224.2423.8723.9523.95413,900
Dec 21, 202323.9124.0223.7424.0224.02382,000
Dec 20, 202323.9224.2123.5923.6023.60573,000
Dec 20, 20230.974 Dividend
Dec 19, 202324.6124.9424.5724.9223.95354,200
Dec 18, 202324.6624.7724.4524.4823.52299,400
Dec 15, 202324.9125.0024.4724.6023.64352,300
Dec 14, 202324.6225.1824.6025.0324.051,354,900
Dec 13, 202323.3424.3223.2024.2223.27759,600
Dec 12, 202323.2023.4323.0023.3022.39497,000
Dec 11, 202323.1723.2623.0423.1322.23445,500
Dec 08, 202322.9723.2722.8623.1222.22376,200
Dec 07, 202322.7623.0022.6222.9922.09359,400
Dec 06, 202323.3423.5422.6922.6921.80550,600
Dec 05, 202323.4123.4923.1823.2722.36234,600
Dec 04, 202323.3523.5223.2523.5022.58624,700
Dec 01, 202322.6923.4122.5823.4022.49597,200
Nov 30, 202322.8122.8122.6322.7221.83467,400
Nov 29, 202322.5022.8222.5022.6921.80252,500
Nov 28, 202322.0722.3721.8822.3421.47332,700
Nov 27, 202322.2622.2622.0522.1521.28152,400
Nov 24, 202322.3222.3822.2022.2321.3699,100
Nov 22, 202322.3822.4522.2422.3621.49167,000
Nov 21, 202322.3922.3922.2422.2821.41524,500
Nov 20, 202322.3622.5122.1522.4221.54283,600
Nov 17, 202322.2422.4422.1122.2821.41153,600
Nov 16, 202322.5122.6222.0522.1021.24298,900
Nov 15, 202322.3122.5922.2322.5921.71331,300
Nov 14, 202321.8822.3921.8122.3621.49459,400
Nov 13, 202321.1621.3421.0121.3020.47168,600
Nov 10, 202321.2221.3521.1421.2920.46176,700
Nov 09, 202321.6921.8521.0621.1320.30309,300
Nov 08, 202321.4721.6321.1921.6120.77336,200
Nov 07, 202321.3521.4821.1121.4720.63562,800
Nov 06, 202321.7221.7221.2321.3520.52349,500
Nov 03, 202321.5321.9721.5321.6720.82520,600
Nov 02, 202320.6121.1520.5421.1520.32593,600
Nov 01, 202319.8920.3319.6420.3319.541,025,700
Oct 31, 202319.4619.9619.4619.8319.05642,200
Oct 30, 202319.3019.4719.0019.3218.56544,000
Oct 27, 202319.4919.6818.9519.1118.36573,900
Oct 26, 202319.1519.5819.1519.3218.56804,600
Oct 25, 202319.5819.6919.0519.0518.311,148,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...