iShares Mortgage Real Estate Capped ETF (REM)
22.58
-0.04
(-0.15%)
USD |
BATS |
May 08, 16:00
22.58
0.00 (0.00%)
After-Hours: 20:00
REM Price: 22.58 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 22.75 | 22.92 | 22.54 | 22.61 | 152088.0 |
May 06, 2024 | 22.66 | 22.78 | 22.64 | 22.74 | 182093.0 |
May 03, 2024 | 22.67 | 22.91 | 22.45 | 22.50 | 368972.0 |
May 02, 2024 | 22.38 | 22.46 | 22.18 | 22.40 | 232917.0 |
May 01, 2024 | 21.89 | 22.57 | 21.89 | 22.22 | 358118.0 |
Apr 30, 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 233181.0 |
Apr 29, 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 160243.0 |
Apr 26, 2024 | 22.08 | 22.37 | 22.04 | 22.25 | 145254.0 |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 346873.0 |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 420342.0 |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 280539.0 |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142745.0 |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181932.0 |
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 | 241405.0 |
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 | 162731.0 |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219516.0 |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139496.0 |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200544.0 |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222955.0 |
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
30.42
Average
29.20
Median
May 20 2022