iShares Mortgage Real Estate Capped ETF (REM)
22.35
-0.02
(-0.09%)
USD |
BATS |
Nov 05, 11:31
REM Price: 22.35 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 22.42 | 22.48 | 22.30 | 22.37 | 171341.0 |
| Nov 01, 2024 | 22.58 | 22.71 | 22.27 | 22.30 | 451919.0 |
| Oct 31, 2024 | 22.81 | 22.85 | 22.42 | 22.42 | 201613.0 |
| Oct 30, 2024 | 22.61 | 22.93 | 22.60 | 22.85 | 160141.0 |
| Oct 29, 2024 | 22.60 | 22.60 | 22.24 | 22.59 | 384947.0 |
| Oct 28, 2024 | 22.87 | 22.87 | 22.61 | 22.64 | 290103.0 |
| Oct 25, 2024 | 23.04 | 23.14 | 22.74 | 22.76 | 193002.0 |
| Oct 24, 2024 | 22.87 | 22.99 | 22.77 | 22.98 | 217155.0 |
| Oct 23, 2024 | 22.80 | 22.93 | 22.62 | 22.82 | 224944.0 |
| Oct 22, 2024 | 23.00 | 23.00 | 22.80 | 22.82 | 355835.0 |
| Oct 21, 2024 | 23.52 | 23.52 | 23.01 | 23.02 | 791204.0 |
| Oct 18, 2024 | 23.46 | 23.54 | 23.41 | 23.51 | 216044.0 |
| Oct 17, 2024 | 23.53 | 23.53 | 23.38 | 23.41 | 216982.0 |
| Oct 16, 2024 | 23.34 | 23.55 | 23.30 | 23.52 | 229347.0 |
| Oct 15, 2024 | 23.11 | 23.34 | 23.09 | 23.21 | 286649.0 |
| Oct 14, 2024 | 22.84 | 23.10 | 22.76 | 23.07 | 238827.0 |
| Oct 11, 2024 | 22.87 | 22.94 | 22.77 | 22.80 | 172347.0 |
| Oct 10, 2024 | 22.78 | 22.92 | 22.70 | 22.89 | 169104.0 |
| Oct 09, 2024 | 22.88 | 22.99 | 22.81 | 22.86 | 191707.0 |
| Oct 08, 2024 | 22.81 | 22.91 | 22.65 | 22.89 | 584987.0 |
| Oct 07, 2024 | 23.07 | 23.07 | 22.64 | 22.73 | 463969.0 |
| Oct 04, 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 389547.0 |
| Oct 03, 2024 | 23.10 | 23.11 | 22.88 | 23.11 | 972678.0 |
| Oct 02, 2024 | 23.25 | 23.26 | 23.07 | 23.11 | 302206.0 |
| Oct 01, 2024 | 23.73 | 23.73 | 23.15 | 23.26 | 433870.0 |
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
28.51
Average
25.97
Median
Oct 21 2020