iShares Mortgage Real Estate Capped ETF (REM) Historical Stock Data
22.23 ↑0.40 (1.81%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REM is up 0.01% a day on average. There have been 17 days where iShares Mortgage Real Estate Capped ETF closed green and 13 days where REM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.89 | 22.23 | ↑$0.34 (1.53%) | 21.89 | 22.57 | 358.07K |
| 2024-04-30 | 22.18 | 21.83 | ↓$0.35 (-1.58%) | 21.83 | 22.18 | 233.18K |
| 2024-04-29 | 22.27 | 22.29 | ↑$0.02 (0.09%) | 22.27 | 22.46 | 160.24K |
| 2024-04-26 | 22.09 | 22.25 | ↑$0.16 (0.75%) | 22.04 | 22.37 | 145.25K |
| 2024-04-25 | 22.04 | 21.98 | ↓$0.06 (-0.27%) | 21.90 | 22.12 | 346.87K |
| 2024-04-24 | 22.25 | 22.16 | ↓$0.09 (-0.40%) | 21.98 | 22.25 | 420.34K |
| 2024-04-23 | 21.92 | 22.36 | ↑$0.44 (2.01%) | 21.87 | 22.39 | 280.54K |
| 2024-04-22 | 21.86 | 21.97 | ↑$0.11 (0.50%) | 21.79 | 22.06 | 142.75K |
| 2024-04-19 | 21.46 | 21.79 | ↑$0.33 (1.54%) | 21.43 | 21.83 | 181.93K |
| 2024-04-18 | 21.46 | 21.51 | ↑$0.05 (0.23%) | 21.31 | 21.65 | 303.25K |
| 2024-04-17 | 21.35 | 21.33 | ↓$0.02 (-0.09%) | 21.27 | 21.50 | 425.47K |
| 2024-04-16 | 21.39 | 21.22 | ↓$0.17 (-0.79%) | 21.09 | 21.39 | 329.44K |
| 2024-04-15 | 21.86 | 21.45 | ↓$0.41 (-1.88%) | 21.28 | 21.98 | 435.47K |
| 2024-04-12 | 21.94 | 21.76 | ↓$0.18 (-0.82%) | 21.75 | 22.03 | 241.41K |
| 2024-04-11 | 21.89 | 22.03 | ↑$0.14 (0.64%) | 21.68 | 22.05 | 398.86K |
| 2024-04-10 | 22.36 | 21.79 | ↓$0.57 (-2.55%) | 21.61 | 22.52 | 664.95K |
| 2024-04-09 | 22.68 | 22.88 | ↑$0.20 (0.88%) | 22.62 | 22.88 | 162.73K |
| 2024-04-08 | 22.63 | 22.67 | ↑$0.04 (0.18%) | 22.53 | 22.74 | 219.52K |
| 2024-04-05 | 22.48 | 22.55 | ↑$0.07 (0.31%) | 22.35 | 22.64 | 139.50K |
| 2024-04-04 | 22.80 | 22.55 | ↓$0.25 (-1.10%) | 22.51 | 22.99 | 200.54K |
| 2024-04-03 | 22.50 | 22.66 | ↑$0.16 (0.71%) | 22.44 | 22.70 | 222.96K |
| 2024-04-02 | 22.75 | 22.60 | ↓$0.15 (-0.66%) | 22.55 | 22.84 | 430.33K |
| 2024-04-01 | 23.21 | 22.91 | ↓$0.30 (-1.29%) | 22.81 | 23.24 | 388.01K |
| 2024-03-28 | 23.03 | 23.24 | ↑$0.21 (0.91%) | 22.96 | 23.25 | 309.81K |
| 2024-03-27 | 22.69 | 23.03 | ↑$0.34 (1.50%) | 22.65 | 23.03 | 507.32K |
| 2024-03-26 | 22.97 | 22.53 | ↓$0.44 (-1.92%) | 22.49 | 22.97 | 233.79K |
| 2024-03-25 | 22.78 | 22.87 | ↑$0.09 (0.40%) | 22.78 | 23.05 | 161.65K |
| 2024-03-22 | 23.00 | 22.72 | ↓$0.28 (-1.22%) | 22.72 | 23.06 | 248.68K |
| 2024-03-21 | 22.78 | 22.97 | ↑$0.19 (0.83%) | 22.75 | 23.09 | 366.97K |
| 2024-03-20 | 22.40 | 22.85 | ↑$0.45 (2.01%) | 22.31 | 22.98 | 594.68K |
Create an account or log in to view more rows.
$REM Buy the dip
$REM it's just a matter of time and patience...
$REM f this stock
$REM Bears get cremated today
$REM I still don’t wanna buy it
$REM slap the ask.
$REM day trade is ok to buy here but sell later
$REM no pain no gain
$REM Keep up the pressure.
$REM Of course