iShares Mortgage Real Estate Capped ETF (REM) Historical Stock Data

32.55 ↑0.00 (0.00%)
As of September 30, 2022, 3:57pm EST.

Historical Data

In the past 30 trading days, REM is down -0.03% a day on average. There have been 14 days where iShares Mortgage Real Estate Capped ETF closed green and 16 days where REM closed red.

DateOpenCloseChangeLowHighVolume
2022-03-2532.1832.55↑$0.37 (1.15%)32.1832.55498.96K
2022-03-2432.1132.19↑$0.08 (0.25%)31.9232.24320.49K
2022-03-1132.1031.86↓$0.24 (-0.75%)31.7232.22578.27K
2022-03-0932.3831.96↓$0.43 (-1.31%)31.9632.48806.86K
2022-03-0831.1731.76↑$0.58 (1.88%)31.1532.201.19M
2022-03-0731.6231.19↓$0.43 (-1.36%)31.2131.781.35M
2022-03-0431.7031.75↑$0.05 (0.14%)31.3631.741.16M
2022-03-0332.2531.92↓$0.34 (-1.04%)31.6832.251.04M
2022-03-0231.6432.08↑$0.44 (1.39%)31.5332.16891.16K
2022-03-0131.7531.49↓$0.26 (-0.82%)30.9431.751.37M
2022-02-2831.6331.77↑$0.14 (0.44%)31.3331.851.47M
2022-02-2531.6031.84↑$0.24 (0.75%)31.4231.941.07M
2022-02-2429.7931.47↑$1.68 (5.64%)29.7331.611.48M
2022-02-2331.7130.90↓$0.82 (-2.57%)30.8831.71658.77K
2022-02-2232.2331.56↓$0.67 (-2.08%)31.2632.231.05M
2022-02-1832.1732.35↑$0.18 (0.56%)32.1232.630.98M
2022-02-1732.7032.15↓$0.56 (-1.70%)32.0532.72738.67K
2022-02-1632.7532.92↑$0.16 (0.50%)32.6733.00756.11K
2022-02-1532.5832.74↑$0.16 (0.49%)32.4432.76410.98K
2022-02-1432.5432.15↓$0.39 (-1.20%)31.9932.581M
2022-02-1132.8632.52↓$0.34 (-1.03%)32.2833.161.34M
2022-02-1033.1832.84↓$0.34 (-1.02%)32.7733.761.25M
2022-02-0933.5333.46↓$0.07 (-0.21%)33.3833.66526.19K
2022-02-0833.1633.27↑$0.11 (0.33%)33.0033.40373.89K
2022-02-0432.9232.83↓$0.09 (-0.27%)32.3733.06728.58K
2022-02-0333.3132.94↓$0.38 (-1.13%)32.9433.42589.65K
2022-02-0233.8433.53↓$0.31 (-0.92%)33.2033.97507.52K
2022-02-0133.8833.73↓$0.15 (-0.44%)33.1933.88892.49K
2022-01-3133.0933.89↑$0.80 (2.42%)33.0233.89704.50K
2022-01-2832.7433.10↑$0.36 (1.10%)32.1233.022.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$REM we had no volume for days before the last big rip

0 Like Report
dogefan77

$REM ugh oh
we heatin back up

0 Like Report