U.S. markets open in 3 hours 9 minutes

iShares Mortgage Real Estate Capped ETF (REM)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
37.21-0.03 (-0.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202137.3237.3236.9037.2137.21551,700
Jun 21, 202136.7337.2836.5437.2437.24564,800
Jun 18, 202136.7336.8136.0936.4236.42811,400
Jun 17, 202137.7037.8536.5736.9936.99993,100
Jun 16, 202137.5237.8337.3237.6037.60404,500
Jun 15, 202137.7437.7537.1037.3037.30959,500
Jun 14, 202137.8538.0637.6537.7237.72343,500
Jun 11, 202137.9838.0237.4237.8537.85394,000
Jun 10, 202138.5338.6338.1338.1338.13518,700
Jun 10, 20210.589 Dividend
Jun 09, 202138.6539.2338.6538.8938.30690,800
Jun 08, 202138.2238.6338.0538.6238.04420,500
Jun 07, 202137.5238.1437.5238.1037.52350,200
Jun 04, 202137.4237.6037.1637.5536.98186,400
Jun 03, 202137.3737.4337.1737.3536.78260,900
Jun 02, 202137.4837.6337.3737.4436.87508,800
Jun 01, 202137.0137.4537.0137.4536.88411,600
May 28, 202136.9136.9936.8136.9936.43356,800
May 27, 202136.7236.9536.7236.8336.27214,800
May 26, 202136.4836.8036.3436.7736.21283,400
May 25, 202136.7737.0036.3836.4135.86337,600
May 24, 202136.6636.8436.3936.7336.17190,500
May 21, 202136.8036.8836.5236.5736.02387,800
May 20, 202136.6036.7636.3236.6536.09438,200
May 19, 202136.0136.5135.8236.5135.96597,600
May 18, 202136.4936.7236.3036.3735.82813,700
May 17, 202136.2436.4135.8436.4035.85457,300
May 14, 202135.8236.3135.8036.2635.71491,900
May 13, 202134.7435.7334.7435.5435.001,151,000
May 12, 202135.7935.8034.5534.5934.071,113,300
May 11, 202135.8736.0035.4935.8035.261,414,200
May 10, 202136.9236.9536.2636.2835.73648,600
May 07, 202136.2836.7536.2836.6936.13422,500
May 06, 202136.5136.5435.8736.4035.85608,200
May 05, 202136.4936.7236.0936.6736.11555,600
May 04, 202136.9836.9836.2136.4335.88959,700
May 03, 202136.9737.1636.9036.9336.37743,300
Apr 30, 202136.7736.9936.7036.8736.31419,200
Apr 29, 202136.9637.0736.5436.8536.29572,800
Apr 28, 202136.6136.9136.6136.8436.28448,700
Apr 27, 202136.4036.6736.2636.5836.03406,100
Apr 26, 202136.3736.5636.1236.1635.61526,900
Apr 23, 202135.7136.4235.6536.3435.79390,400
Apr 22, 202135.8136.1035.6435.7035.16437,900
Apr 21, 202135.3235.8334.9135.7835.24416,900
Apr 20, 202135.5735.6034.9835.3334.79674,800
Apr 19, 202136.0436.0835.5435.6235.08456,100
Apr 16, 202136.0036.3236.0036.1135.56323,700
Apr 15, 202135.8936.0535.7135.9335.39506,800
Apr 14, 202135.9136.3635.8235.8935.35542,100
Apr 13, 202135.8236.0435.4735.9735.43387,500
Apr 12, 202135.7135.8035.5635.7935.25493,600
Apr 09, 202135.7935.7935.4935.5835.04579,700
Apr 08, 202135.5535.6935.2635.6935.15581,300
Apr 07, 202135.6035.6035.2135.4434.90533,100
Apr 06, 202135.5135.6635.4135.5034.96351,800
Apr 05, 202135.7535.8535.3435.5234.98639,400
Apr 01, 202135.3835.6435.1335.6435.10533,800
Mar 31, 202135.5635.6435.2135.2634.73648,800
Mar 30, 202134.8135.5334.8035.4834.94493,500
Mar 29, 202135.2435.3834.7434.7534.22601,600
Mar 26, 202134.9835.3234.7535.3134.78809,900
Mar 25, 202134.3235.1633.7434.9734.441,200,300
Mar 25, 20210.586 Dividend
Mar 24, 202135.2536.0734.9534.9833.87848,000
Mar 23, 202135.6035.8234.8635.0733.96912,900
Mar 22, 202136.0036.0035.4235.8234.69743,000
Mar 19, 202135.4836.2135.0935.7934.66758,300
Mar 18, 202136.2836.3335.3335.4534.33668,300
Mar 17, 202135.8036.3035.6036.2835.13606,000
Mar 16, 202136.2336.2335.6135.8034.67677,500
Mar 15, 202135.9536.2235.7836.1835.04776,600
Mar 12, 202135.5036.0935.5035.8734.73867,000
Mar 11, 202135.4735.6735.0835.4734.35468,700
Mar 10, 202134.7535.3334.6735.2134.10693,900
Mar 09, 202134.7634.8834.2934.6533.55623,800
Mar 08, 202134.0734.9933.9034.6033.51655,000
Mar 05, 202134.1334.2132.3933.8732.801,389,200
Mar 04, 202134.5234.6033.1733.7332.661,520,300
Mar 03, 202134.5634.9934.3634.4033.31635,500
Mar 02, 202134.3034.7234.0734.4833.39790,300
Mar 01, 202134.3734.8334.2034.3133.221,144,900
Feb 26, 202133.6034.2833.3733.8032.73906,700
Feb 25, 202134.8935.3233.4733.5732.511,031,600
Feb 24, 202133.7034.7933.7034.7733.671,177,500
Feb 23, 202133.7133.8332.8933.6332.571,024,300
Feb 22, 202133.4834.1633.3833.8832.81963,600
Feb 19, 202132.9733.8732.9733.6332.57755,700
Feb 18, 202133.1133.2532.5832.6631.63897,100
Feb 17, 202133.9433.9433.0833.3132.26888,700
Feb 16, 202133.5334.0033.5333.9832.90569,900
Feb 12, 202133.1933.5533.0733.3932.331,061,500
Feb 11, 202133.4033.7032.8533.2232.17570,000
Feb 10, 202133.2933.5133.1633.3032.25599,400
Feb 09, 202133.3533.3532.8833.1032.05677,200
Feb 08, 202133.2233.3733.1733.3332.28490,100
Feb 05, 202132.8133.1832.8133.0732.02609,300
Feb 04, 202132.2232.7332.2132.6931.66713,800
Feb 03, 202132.3732.5432.0432.1831.16616,100
Feb 02, 202131.9432.3531.8132.3231.30588,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...