iShares Mortgage Real Estate Capped ETF (REM)
22.36
+0.39
(+1.78%)
USD |
BATS |
Apr 23, 13:50
REM Price: 22.36 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142716.0 |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181917.0 |
Apr 18, 2024 | 21.46 | 21.64 | 21.31 | 21.51 | 303254.0 |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 425473.0 |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 329442.0 |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 435474.0 |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 241164.0 |
Apr 11, 2024 | 21.89 | 22.04 | 21.68 | 22.03 | 398861.0 |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 665153.0 |
Apr 09, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 162720.0 |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219516.0 |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139276.0 |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200544.0 |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222951.0 |
Apr 02, 2024 | 22.75 | 22.84 | 22.54 | 22.60 | 430330.0 |
Apr 01, 2024 | 23.21 | 23.24 | 22.80 | 22.91 | 388015.0 |
Mar 28, 2024 | 23.03 | 23.25 | 22.96 | 23.24 | 309774.0 |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 507316.0 |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 233794.0 |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 161076.0 |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 248676.0 |
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 366916.0 |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 594671.0 |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 182134.0 |
Mar 18, 2024 | 22.55 | 22.60 | 22.36 | 22.45 | 235824.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.45
Minimum
Apr 03 2020
48.35
Maximum
Feb 20 2020
30.62
Average
29.59
Median
Apr 27 2022