iShares Mortgage Real Estate Capped ETF (REM) Historical Stock Data
21.51 ↑0.18 (0.84%)
As of April 18, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, REM is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 22.42 | 22.45 | ↑$0.03 (0.13%) | 22.31 | 22.57 | 182.13K |
| 2024-03-18 | 22.55 | 22.45 | ↓$0.10 (-0.44%) | 22.36 | 22.60 | 235.99K |
| 2024-03-15 | 22.29 | 22.50 | ↑$0.21 (0.94%) | 22.10 | 22.55 | 238.27K |
| 2024-03-14 | 22.81 | 22.28 | ↓$0.52 (-2.30%) | 22.19 | 22.81 | 357.27K |
| 2024-03-13 | 22.79 | 22.85 | ↑$0.06 (0.26%) | 22.78 | 22.95 | 348.24K |
| 2024-03-12 | 22.69 | 22.75 | ↑$0.06 (0.26%) | 22.54 | 22.80 | 278.13K |
| 2024-03-11 | 22.60 | 22.69 | ↑$0.09 (0.40%) | 22.49 | 22.78 | 296.53K |
| 2024-03-08 | 22.59 | 22.55 | ↓$0.04 (-0.18%) | 22.45 | 22.88 | 318.45K |
| 2024-03-07 | 22.41 | 22.50 | ↑$0.09 (0.40%) | 22.40 | 22.62 | 263.99K |
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