Canada markets closed

iShares Mortgage Real Estate Capped ETF (REM)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
22.23+0.40 (+1.83%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.8922.5721.9422.2322.23357,073
Apr 30, 202422.1822.1821.8321.8321.83233,200
Apr 29, 202422.2722.4622.2722.2922.29160,200
Apr 26, 202422.0922.3722.0422.2522.25145,200
Apr 25, 202422.0422.1221.9021.9821.98346,900
Apr 24, 202422.2522.2521.9822.1622.16420,300
Apr 23, 202421.9222.3921.8722.3622.36280,500
Apr 22, 202421.8622.0621.7921.9721.97142,700
Apr 19, 202421.4621.8321.4321.7921.79181,900
Apr 18, 202421.4621.6521.3121.5121.51303,300
Apr 17, 202421.3521.5021.2721.3321.33425,500
Apr 16, 202421.3921.3921.0921.2221.22329,400
Apr 15, 202421.8621.9821.2821.4521.45435,500
Apr 12, 202421.9422.0321.7521.7621.76241,400
Apr 11, 202421.8922.0521.6822.0322.03398,900
Apr 10, 202422.3622.5221.6121.7921.79665,000
Apr 09, 202422.6822.8822.6222.8822.88162,700
Apr 08, 202422.6322.7422.5322.6722.67219,500
Apr 05, 202422.4822.6422.3522.5522.55139,500
Apr 04, 202422.8022.9922.5122.5522.55200,500
Apr 03, 202422.5022.7022.4422.6622.66223,000
Apr 02, 202422.7522.8422.5522.6022.60430,300
Apr 01, 202423.2123.2422.8122.9122.91388,000
Mar 28, 202423.0323.2522.9623.2423.24309,800
Mar 27, 202422.6923.0322.6523.0323.03507,300
Mar 26, 202422.9722.9722.4922.5322.53233,800
Mar 25, 202422.7823.0522.7822.8722.87161,600
Mar 22, 202423.0023.0622.7222.7222.72248,700
Mar 21, 202422.7823.0922.7522.9722.97367,000
Mar 21, 20240.118 Dividend
Mar 20, 202422.4022.9822.3122.8522.73594,700
Mar 19, 202422.4222.5722.3122.4522.33182,100
Mar 18, 202422.5522.6022.3622.4522.33235,800
Mar 15, 202422.2922.5522.1022.5022.38238,300
Mar 14, 202422.8122.8122.1922.2822.16357,300
Mar 13, 202422.7922.9522.7822.8522.73348,200
Mar 12, 202422.6922.8022.5422.7522.63278,100
Mar 11, 202422.6022.7822.4922.6922.57296,500
Mar 08, 202422.5922.8822.4522.5522.43318,400
Mar 07, 202422.4122.6222.4022.5022.38264,000
Mar 06, 202422.3722.4622.2222.3122.19270,200
Mar 05, 202422.0122.2621.9422.2022.09290,000
Mar 04, 202422.4922.4922.0622.0821.97235,900
Mar 01, 202422.3122.5522.1822.5422.42166,700
Feb 29, 202421.9622.3921.9622.3422.22457,200
Feb 28, 202421.8521.9321.7321.8221.71134,900
Feb 27, 202422.0122.1121.8722.0021.89222,400
Feb 26, 202422.0522.2321.8921.9421.83211,600
Feb 23, 202422.0222.2121.9022.0821.97121,700
Feb 22, 202422.0322.1121.9022.0021.89216,900
Feb 21, 202421.8222.0121.7621.9421.83221,500
Feb 20, 202422.0422.0521.8221.9121.80242,800
Feb 16, 202422.0522.3221.8122.1021.99226,700
Feb 15, 202421.6022.3621.6022.2422.13360,300
Feb 14, 202421.4821.5221.2921.4821.37225,300
Feb 13, 202421.5721.6321.1321.2321.12431,300
Feb 12, 202421.7722.1621.7222.0921.98196,300
Feb 09, 202421.6821.7921.4921.7721.66276,400
Feb 08, 202421.5321.7121.4221.5921.48247,700
Feb 07, 202422.1922.1921.3821.5521.44429,000
Feb 06, 202422.1322.3722.0722.1922.08284,200
Feb 05, 202422.2522.2721.7422.1522.04713,600
Feb 02, 202422.7022.7022.3022.4322.31417,900
Feb 01, 202422.7322.9222.2622.8922.771,069,600
Jan 31, 202423.3023.3022.6122.6322.51590,600
Jan 30, 202423.7023.7023.3123.3323.21223,300
Jan 29, 202423.5123.8423.4523.8023.68408,400
Jan 26, 202423.4623.6523.4523.5023.38176,300
Jan 25, 202423.3823.5223.1723.4223.30268,200
Jan 24, 202423.4323.5923.1623.2023.08572,700
Jan 23, 202423.2523.4423.1623.3123.19324,000
Jan 22, 202423.3523.5923.1123.2523.13290,200
Jan 19, 202423.1123.2822.7623.2623.14278,200
Jan 18, 202422.9223.0822.7023.0422.92551,800
Jan 17, 202422.9423.1722.7122.8622.74680,700
Jan 16, 202423.4023.4023.0623.2023.08527,100
Jan 12, 202423.6923.9823.4723.5323.41298,800
Jan 11, 202423.5423.5923.1423.5223.40250,100
Jan 10, 202423.4623.6523.4123.6523.53395,200
Jan 09, 202423.4323.4723.2423.4123.29328,600
Jan 08, 202423.0623.6022.9923.6023.48346,400
Jan 05, 202422.7423.2522.6823.0422.92197,700
Jan 04, 202422.9123.0722.8322.8622.74287,000
Jan 03, 202423.2623.3422.7022.9522.83420,800
Jan 02, 202423.4623.6123.3123.4923.37306,500
Dec 29, 202324.1024.1023.5923.5923.47457,400
Dec 28, 202324.2324.2524.0724.1524.03365,200
Dec 27, 202324.4124.4124.1724.2424.11366,900
Dec 26, 202324.0024.3624.0024.2824.15258,600
Dec 22, 202324.1224.2423.8723.9523.83413,900
Dec 21, 202323.9124.0223.7424.0223.90382,000
Dec 20, 202323.9224.2123.5923.6023.48573,000
Dec 20, 20230.974 Dividend
Dec 19, 202324.6124.9424.5724.9223.82354,200
Dec 18, 202324.6624.7724.4524.4823.40299,400
Dec 15, 202324.9125.0024.4724.6023.52352,300
Dec 14, 202324.6225.1824.6025.0323.931,354,900
Dec 13, 202323.3424.3223.2024.2223.15759,600
Dec 12, 202323.2023.4323.0023.3022.27497,000
Dec 11, 202323.1723.2623.0423.1322.11445,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...