iShares Mortgage Real Estate Capped ETF (REM)
22.85
+0.23
(+1.02%)
USD |
BATS |
Nov 21, 16:00
22.85
0.00 (0.00%)
After-Hours: 20:00
REM Price: 22.85 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 22.72 | 22.78 | 22.50 | 22.62 | 526557.0 |
| Nov 19, 2024 | 22.63 | 22.85 | 22.58 | 22.82 | 199425.0 |
| Nov 18, 2024 | 22.55 | 22.78 | 22.49 | 22.70 | 211736.0 |
| Nov 15, 2024 | 22.70 | 22.73 | 22.53 | 22.63 | 360147.0 |
| Nov 14, 2024 | 22.82 | 22.84 | 22.62 | 22.66 | 180019.0 |
| Nov 13, 2024 | 22.79 | 22.88 | 22.65 | 22.68 | 187990.0 |
| Nov 12, 2024 | 23.00 | 23.04 | 22.64 | 22.68 | 296401.0 |
| Nov 11, 2024 | 23.14 | 23.28 | 23.07 | 23.16 | 292503.0 |
| Nov 08, 2024 | 22.85 | 23.23 | 22.85 | 23.09 | 499609.0 |
| Nov 07, 2024 | 22.51 | 22.87 | 22.51 | 22.79 | 372076.0 |
| Nov 06, 2024 | 22.83 | 22.95 | 22.11 | 22.51 | 508176.0 |
| Nov 05, 2024 | 22.37 | 22.52 | 22.27 | 22.49 | 689955.0 |
| Nov 04, 2024 | 22.42 | 22.48 | 22.30 | 22.37 | 171341.0 |
| Nov 01, 2024 | 22.58 | 22.71 | 22.27 | 22.30 | 451922.0 |
| Oct 31, 2024 | 22.81 | 22.85 | 22.42 | 22.42 | 201678.0 |
| Oct 30, 2024 | 22.61 | 22.93 | 22.60 | 22.85 | 160254.0 |
| Oct 29, 2024 | 22.60 | 22.60 | 22.24 | 22.59 | 384948.0 |
| Oct 28, 2024 | 22.87 | 22.87 | 22.61 | 22.64 | 290204.0 |
| Oct 25, 2024 | 23.04 | 23.14 | 22.74 | 22.76 | 193120.0 |
| Oct 24, 2024 | 22.87 | 22.99 | 22.77 | 22.98 | 217155.0 |
| Oct 23, 2024 | 22.80 | 22.93 | 22.62 | 22.82 | 224945.0 |
| Oct 22, 2024 | 23.00 | 23.00 | 22.80 | 22.82 | 355946.0 |
| Oct 21, 2024 | 23.52 | 23.52 | 23.01 | 23.02 | 792812.0 |
| Oct 18, 2024 | 23.46 | 23.54 | 23.41 | 23.51 | 216187.0 |
| Oct 17, 2024 | 23.53 | 23.53 | 23.38 | 23.41 | 216982.0 |
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
28.30
Average
25.67
Median
Jul 23 2020