REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202023.3323.3322.6022.6822.681,414,100
May 28, 202024.2024.2023.2723.3723.37985,900
May 27, 202023.9124.1322.9023.9323.931,317,400
May 26, 202023.5323.6223.1323.3923.391,003,000
May 22, 202022.5622.6321.9022.6022.60589,300
May 21, 202022.6322.7421.9822.4022.40704,100
May 20, 202022.3222.6922.0122.5922.591,026,400
May 19, 202021.6622.3021.2521.7421.74983,900
May 18, 202021.1921.8520.9321.7421.741,457,400
May 15, 202020.4720.7720.0620.3920.39772,800
May 14, 202019.2320.6818.7020.6720.67957,500
May 13, 202020.7220.7219.2019.6719.672,242,600
May 12, 202021.7921.7920.7420.7420.741,013,900
May 11, 202022.1722.1721.4321.4321.43867,500
May 08, 202022.1922.3921.8922.3222.32703,100
May 07, 202021.5822.2421.5221.7921.79899,300
May 06, 202022.2922.5921.3421.3521.351,209,600
May 05, 202022.2822.7821.9522.0322.031,358,300
May 04, 202021.1321.6220.7121.5121.51993,100
May 01, 202021.4521.7821.0521.5021.501,129,400
Apr 30, 202023.0823.1021.8222.0722.071,544,000
Apr 29, 202022.7223.5522.2122.9622.962,136,200
Apr 28, 202021.1122.1320.8321.8121.812,074,700
Apr 27, 202020.2720.9019.8720.6220.621,177,100
Apr 24, 202020.5120.5119.5520.1620.16685,600
Apr 23, 202020.5121.1920.3520.3720.371,160,700
Apr 22, 202021.3021.4620.1120.5020.501,520,800
Apr 21, 202019.6220.9519.6020.8520.851,492,000
Apr 20, 202020.4720.9619.8320.1620.161,308,000
Apr 17, 202020.8221.3620.2521.1721.172,065,200
Apr 16, 202020.3120.6119.5119.6219.621,442,000
Apr 15, 202020.4120.7619.8320.1420.141,706,300
Apr 14, 202022.6622.7120.9121.3721.372,655,800
Apr 13, 202022.5322.6320.5821.7021.701,310,600
Apr 09, 202022.4424.2221.0822.0722.074,929,900
Apr 08, 202019.1320.3818.6620.2120.213,287,700
Apr 07, 202017.4518.5816.8917.0017.004,028,000
Apr 06, 202016.1316.9915.4316.0516.051,204,500
Apr 03, 202015.9215.9213.8314.4514.452,604,000
Apr 02, 202016.5016.9815.8915.9715.971,060,600
Apr 01, 202017.4517.5916.2016.4116.411,853,800
Mar 31, 202020.1620.1818.3118.7018.701,021,700
Mar 30, 202022.0022.0019.5720.0420.041,429,600
Mar 27, 202022.6123.1521.5822.1322.131,154,200
Mar 26, 202020.6624.8920.3522.6922.693,469,500
Mar 25, 202017.0420.4216.4218.7818.783,058,800
Mar 25, 20200.827 Dividend
Mar 24, 202018.6518.8016.1016.3015.472,282,400
Mar 23, 202020.5520.6217.4117.8616.951,714,900
Mar 20, 202020.8323.0319.8820.0118.992,568,300
Mar 19, 202019.4621.0816.6719.8718.862,214,800
Mar 18, 202023.7124.1613.0319.6718.673,231,100
Mar 17, 202028.3928.9025.2625.6524.351,231,600
Mar 16, 202029.4431.8227.8927.8926.47769,700
Mar 13, 202033.9634.1230.2932.3430.70889,700
Mar 12, 202034.2934.4730.9331.1029.521,705,500
Mar 11, 202039.1139.4237.2737.7035.791,052,600
Mar 10, 202040.9340.9338.6939.9637.931,046,800
Mar 09, 202040.6940.8339.2539.2537.261,250,000
Mar 06, 202043.0043.2841.6143.0040.82818,200
Mar 05, 202044.3744.3843.6444.0041.77623,700
Mar 04, 202044.6845.3044.3645.0242.74509,900
Mar 03, 202044.8245.6343.6244.1541.911,740,200
Mar 02, 202042.5544.7942.5544.7942.521,473,300
Feb 28, 202042.2642.6841.1042.2440.102,566,700
Feb 27, 202045.2745.2743.3843.5041.291,881,400
Feb 26, 202045.8846.5545.6145.6443.321,496,200
Feb 25, 202047.2547.3545.5145.8343.501,086,000
Feb 24, 202047.2047.4046.5547.1744.78726,200
Feb 21, 202048.3548.3947.7447.8845.45467,600
Feb 20, 202048.0248.3547.9248.3545.90333,200
Feb 19, 202048.0548.1447.9848.0145.57225,900
Feb 18, 202047.8548.0347.7748.0045.56364,800
Feb 14, 202047.6147.8347.5047.8045.37253,000
Feb 13, 202047.2047.7147.2047.6145.19260,700
Feb 12, 202046.9947.3746.9147.2044.81385,900
Feb 11, 202046.9447.0646.8146.8744.49441,600
Feb 10, 202047.0547.0646.8146.9044.52429,200
Feb 07, 202047.2147.2146.9347.0344.64382,400
Feb 06, 202046.9747.3346.9147.1344.74526,800
Feb 05, 202046.6346.9746.5446.9144.53452,300
Feb 04, 202046.5446.6146.2746.5044.14860,200
Feb 03, 202046.2346.5246.1246.3544.00548,900
Jan 31, 202046.3146.4446.0246.1143.77367,000
Jan 30, 202046.2146.3546.1446.3143.96239,700
Jan 29, 202046.0146.3445.9946.3343.98249,900
Jan 28, 202045.6946.0545.6745.9943.66243,500
Jan 27, 202045.5845.6845.4745.6043.29249,000
Jan 24, 202046.1146.1245.6645.8343.50300,200
Jan 23, 202045.9646.1045.8646.0443.70224,100
Jan 22, 202046.0646.1645.9345.9743.64260,700
Jan 21, 202045.7746.0245.7745.9543.62442,000
Jan 17, 202045.7845.8145.6245.7643.44176,200
Jan 16, 202045.5345.7245.5345.6943.37224,400
Jan 15, 202045.3445.6645.3245.4843.17254,600
Jan 14, 202045.2545.5045.2345.3643.06295,300
Jan 13, 202045.0045.2845.0045.2842.98251,700
Jan 10, 202044.8044.9944.7844.9842.70246,400
Jan 09, 202044.7744.9344.6844.7842.51180,800
Jan 08, 202044.7944.8544.5944.6242.36147,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...