iShares Mortgage Real Estate Capped ETF

REM
🏛️ usa →
21.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.68 22.86 22.50 22.69 0.6M
2022-12-29 22.65 23.04 22.56 22.93 0.8M
2022-12-28 23.29 23.33 22.44 22.49 0.4M
2022-12-27 23.37 23.37 23.08 23.26 0.2M
2022-12-23 23.25 23.36 23.15 23.32 0.3M
2022-12-22 23.35 23.35 22.76 23.28 0.8M
2022-12-21 23.10 23.46 23.10 23.39 0.6M
2022-12-20 22.82 22.95 22.40 22.87 1.2M
2022-12-19 23.02 23.27 22.81 22.94 1.0M
2022-12-16 23.25 23.30 22.83 22.90 1.1M
2022-12-15 23.68 23.68 23.25 23.48 0.6M
2022-12-14 23.99 24.16 23.68 23.92 0.9M
2022-12-13 24.55 24.91 23.97 24.02 0.7M
2022-12-12 24.76 24.87 24.49 24.85 0.8M
2022-12-09 24.67 24.98 24.50 24.72 0.4M
2022-12-08 24.61 24.89 24.58 24.75 0.5M
2022-12-07 24.29 24.66 24.19 24.55 0.8M
2022-12-06 24.74 24.80 24.04 24.32 0.7M
2022-12-05 25.17 25.26 24.66 24.71 0.5M
2022-12-02 25.18 25.39 24.79 25.32 0.4M
2022-12-01 25.61 26.00 25.48 25.51 0.5M
2022-11-30 24.92 25.52 24.65 25.51 1.6M
2022-11-29 24.90 25.01 24.77 24.97 0.4M
2022-11-28 25.15 25.22 24.82 24.87 0.7M
2022-11-25 25.03 25.34 24.99 25.31 0.3M
2022-11-23 24.87 25.17 24.66 25.03 0.4M
2022-11-22 24.62 24.89 24.54 24.88 1.3M
2022-11-21 24.27 24.60 24.11 24.59 0.7M
2022-11-18 24.39 24.59 24.01 24.25 0.6M
2022-11-17 24.30 24.30 23.76 24.11 1.0M
2022-11-16 25.01 25.04 24.45 24.55 0.5M
2022-11-15 25.41 25.56 24.81 25.17 1.1M
2022-11-14 25.50 25.50 24.94 24.95 0.8M
2022-11-11 25.27 25.71 24.96 25.51 1.1M
2022-11-10 24.33 25.15 24.24 25.12 1.8M
2022-11-09 23.48 23.94 23.21 23.49 1.0M
2022-11-08 23.65 23.81 23.24 23.56 0.3M
2022-11-07 23.45 23.62 23.09 23.51 0.7M
2022-11-04 22.78 23.44 22.76 23.23 1.1M
2022-11-03 22.70 22.70 22.02 22.38 1.1M
2022-11-02 23.62 23.92 22.93 22.93 1.2M
2022-11-01 23.83 24.12 23.38 23.57 0.8M
2022-10-31 23.73 23.89 23.43 23.58 0.8M
2022-10-28 23.07 23.77 23.04 23.75 1.1M
2022-10-27 23.21 23.57 22.94 22.95 1.4M
2022-10-26 22.70 23.18 22.52 22.84 1.4M
2022-10-25 21.36 22.61 21.23 22.53 1.8M
2022-10-24 21.53 21.55 21.01 21.33 1.0M
2022-10-21 21.23 21.42 20.89 21.35 1.6M
2022-10-20 21.54 21.60 21.08 21.13 0.8M
2022-10-19 21.65 21.65 21.23 21.41 0.8M
2022-10-18 21.77 22.22 21.56 21.75 1.7M
2022-10-17 21.40 21.62 21.17 21.40 1.0M
2022-10-14 21.73 22.00 20.87 20.91 1.9M
2022-10-13 20.69 21.55 20.31 21.46 7.6M
2022-10-12 21.21 21.34 20.54 21.11 5.6M
2022-10-11 20.02 21.40 19.77 21.28 8.5M
2022-10-10 20.64 20.99 19.93 19.96 3.2M
2022-10-07 20.95 21.26 20.51 20.67 6.4M
2022-10-06 21.79 21.97 20.99 21.15 5.7M
2022-10-05 22.47 22.47 21.14 21.81 3.1M
2022-10-04 21.64 22.90 21.64 22.88 7.1M
2022-10-03 21.24 21.39 20.29 21.23 3.7M
2022-09-30 21.28 21.55 20.94 20.94 2.8M
2022-09-29 22.35 22.35 20.79 21.13 1.9M
2022-09-28 22.43 22.81 22.20 22.54 2.9M
2022-09-27 23.13 23.20 21.88 22.12 1.9M
2022-09-26 24.26 24.38 22.52 22.69 2.6M
2022-09-23 25.75 25.76 24.73 25.07 1.1M
2022-09-22 26.91 26.91 26.02 26.03 1.0M
2022-09-21 27.37 27.53 26.96 26.98 0.8M
2022-09-20 27.51 27.51 27.14 27.23 0.6M
2022-09-19 27.27 27.68 27.11 27.65 0.8M
2022-09-16 27.19 27.49 26.99 27.42 1.1M
2022-09-15 28.12 28.34 27.42 27.44 1.3M
2022-09-14 28.03 28.15 27.90 28.12 1.3M
2022-09-13 28.35 28.46 27.86 27.98 0.6M
2022-09-12 28.71 28.98 28.71 28.86 0.7M
2022-09-09 28.29 28.65 28.24 28.57 0.6M
2022-09-08 27.92 28.20 27.81 28.18 0.6M
2022-09-07 27.71 28.13 27.50 28.12 0.7M
2022-09-06 27.99 28.21 27.51 27.75 1.6M
2022-09-02 28.11 28.29 27.67 27.73 0.7M
2022-09-01 28.22 28.32 27.46 27.85 2.2M
2022-08-31 28.55 28.82 28.31 28.42 1.4M
2022-08-30 29.31 29.31 28.41 28.43 1.1M
2022-08-29 29.08 29.29 28.93 29.11 0.5M
2022-08-26 29.76 29.85 29.24 29.26 0.4M
2022-08-25 29.41 29.76 29.41 29.69 0.3M
2022-08-24 29.21 29.39 29.16 29.30 0.3M
2022-08-23 29.00 29.30 29.00 29.21 0.3M
2022-08-22 29.52 29.52 28.89 28.93 0.6M
2022-08-19 29.84 29.94 29.59 29.71 0.3M
2022-08-18 30.15 30.30 30.01 30.05 0.2M
2022-08-17 30.37 30.37 29.87 30.13 0.4M
2022-08-16 30.37 30.59 30.31 30.51 0.4M
2022-08-15 30.46 30.48 30.20 30.48 0.4M
2022-08-12 30.26 30.52 30.19 30.51 0.3M
2022-08-11 30.47 30.48 30.13 30.17 0.4M
2022-08-10 30.20 30.35 30.14 30.18 0.5M
2022-08-09 30.07 30.07 29.63 29.91 0.3M
2022-08-08 29.78 30.27 29.78 30.05 1.0M
2022-08-05 29.48 29.71 29.39 29.59 0.3M
2022-08-04 29.84 29.84 29.43 29.61 0.4M
2022-08-03 29.91 29.96 29.77 29.84 0.5M
2022-08-02 30.42 30.42 29.65 29.69 1.1M
2022-08-01 30.60 30.86 30.17 30.69 1.8M
2022-07-29 30.60 31.02 30.57 30.61 1.3M
2022-07-28 29.69 30.59 29.67 30.57 1.5M
2022-07-27 29.00 29.66 28.89 29.59 0.8M
2022-07-26 28.61 28.91 28.59 28.81 1.0M
2022-07-25 28.77 28.90 28.54 28.86 0.4M
2022-07-22 28.89 29.03 28.48 28.68 0.4M
2022-07-21 28.43 28.84 28.20 28.83 0.6M
2022-07-20 28.27 28.61 28.19 28.56 0.6M
2022-07-19 27.62 28.42 27.62 28.33 1.0M
2022-07-18 27.55 27.56 26.94 27.38 0.9M
2022-07-15 27.20 27.55 26.61 27.44 0.8M
2022-07-14 27.08 27.08 26.63 26.86 0.5M
2022-07-13 26.80 27.45 26.76 27.39 1.5M
2022-07-12 27.22 27.61 26.93 27.12 0.6M
2022-07-11 27.42 27.61 27.22 27.25 0.9M
2022-07-08 27.59 27.68 27.26 27.55 1.0M
2022-07-07 27.27 27.76 27.27 27.53 1.0M
2022-07-06 27.65 27.92 26.98 27.15 1.7M
2022-07-05 27.22 27.67 26.71 27.65 2.4M
2022-07-01 26.75 27.52 26.70 27.43 1.3M
2022-06-30 26.41 27.00 26.28 26.74 1.6M
2022-06-29 27.11 27.11 26.57 26.69 1.2M
2022-06-28 27.46 27.77 27.04 27.11 1.3M
2022-06-27 27.49 27.79 27.19 27.30 1.2M
2022-06-24 26.73 27.57 26.72 27.40 1.7M
2022-06-23 26.09 26.55 26.02 26.52 2.9M
2022-06-22 25.50 26.14 25.46 25.97 4.2M
2022-06-21 25.37 26.04 25.37 25.73 2.0M
2022-06-17 24.06 24.97 23.90 24.89 1.5M
2022-06-16 25.00 25.00 23.91 24.00 1.1M
2022-06-15 25.84 25.88 24.87 25.48 0.9M
2022-06-14 26.25 26.30 25.31 25.51 0.6M
2022-06-13 28.26 28.26 25.94 26.07 1.2M
2022-06-10 29.13 29.18 28.54 28.75 0.6M
2022-06-09 29.54 29.86 29.37 29.39 0.4M
2022-06-08 30.67 30.67 30.05 30.18 0.4M
2022-06-07 30.29 30.76 30.29 30.74 0.4M
2022-06-06 30.73 30.87 30.43 30.44 0.4M
2022-06-03 30.83 30.86 30.49 30.59 0.3M
2022-06-02 30.74 30.89 30.48 30.89 0.3M
2022-06-01 30.76 30.79 30.14 30.71 0.4M
2022-05-31 30.73 30.74 30.48 30.64 0.9M
2022-05-27 30.47 30.81 30.38 30.80 0.4M
2022-05-26 29.94 30.49 29.94 30.35 0.5M
2022-05-25 29.79 30.01 29.57 29.83 1.2M
2022-05-24 29.58 29.82 29.10 29.77 0.6M
2022-05-23 29.50 29.85 29.29 29.72 0.5M
2022-05-20 29.68 29.68 28.69 29.20 0.7M
2022-05-19 29.36 29.66 29.26 29.26 1.0M
2022-05-18 30.13 30.22 29.47 29.55 1.0M
2022-05-17 30.15 30.40 30.06 30.35 0.7M
2022-05-16 30.21 30.35 29.85 30.14 0.8M
2022-05-13 29.53 30.18 29.40 30.12 1.1M
2022-05-12 29.36 29.43 28.67 29.25 1.7M
2022-05-11 29.92 30.24 29.48 29.55 1.4M
2022-05-10 30.09 30.52 29.37 29.85 1.1M
2022-05-09 30.30 30.47 29.65 29.79 0.9M
2022-05-06 30.57 31.07 30.41 30.77 1.0M
2022-05-05 31.11 31.23 30.52 30.79 0.9M
2022-05-04 30.95 31.46 30.60 31.42 0.6M
2022-05-03 29.95 30.94 29.95 30.91 0.8M
2022-05-02 29.72 29.92 29.21 29.70 0.8M
2022-04-29 30.35 30.55 29.59 29.59 0.3M
2022-04-28 29.80 30.50 29.62 30.45 0.6M
2022-04-27 29.53 29.92 29.45 29.59 0.5M
2022-04-26 30.22 30.35 29.42 29.46 0.3M
2022-04-25 30.23 30.37 29.61 30.33 0.5M
2022-04-22 30.95 30.95 30.25 30.29 0.5M
2022-04-21 31.32 31.56 30.90 30.94 0.6M
2022-04-20 30.72 31.36 30.72 31.22 0.5M
2022-04-19 31.57 31.59 30.60 30.67 0.5M
2022-04-18 31.55 31.76 31.34 31.43 0.4M
2022-04-14 31.68 31.96 31.54 31.66 0.3M
2022-04-13 31.38 31.74 31.32 31.71 0.4M
2022-04-12 31.28 31.67 31.27 31.33 0.3M
2022-04-11 31.41 31.69 31.18 31.25 0.3M
2022-04-08 31.19 31.54 30.94 31.31 0.4M
2022-04-07 31.65 31.81 30.93 31.15 0.5M
2022-04-06 32.13 32.15 31.62 31.72 0.5M
2022-04-05 32.83 33.05 32.18 32.21 0.5M
2022-04-04 32.89 32.92 32.29 32.83 0.2M
2022-04-01 32.67 32.95 32.53 32.91 0.3M
2022-03-31 32.73 33.02 32.66 32.67 0.2M
2022-03-30 33.30 33.30 32.71 32.79 0.4M
2022-03-29 32.75 33.25 32.75 33.24 0.7M
2022-03-28 32.53 32.61 32.34 32.59 0.4M
2022-03-25 32.18 32.55 32.18 32.55 0.5M
2022-03-24 32.11 32.24 31.92 32.19 0.3M
2022-03-23 32.44 32.55 32.19 32.22 0.3M
2022-03-22 32.21 32.62 32.21 32.50 0.6M
2022-03-21 32.53 32.58 31.98 32.07 0.5M
2022-03-18 32.09 32.45 32.00 32.40 0.6M
2022-03-17 32.10 32.28 31.86 32.17 0.7M
2022-03-16 32.09 32.27 31.51 32.13 0.7M
2022-03-15 31.62 31.91 31.52 31.80 0.5M
2022-03-14 31.91 32.10 31.33 31.52 1.1M
2022-03-11 32.10 32.22 31.72 31.86 0.6M
2022-03-10 31.84 32.04 31.49 32.02 0.4M
2022-03-09 32.13 32.48 31.95 31.95 0.8M
2022-03-08 31.27 32.20 31.15 31.78 1.2M
2022-03-07 31.59 31.78 31.19 31.20 1.4M
2022-03-04 31.69 31.75 31.36 31.74 1.2M
2022-03-03 32.15 32.26 31.67 31.92 1.0M
2022-03-02 31.60 32.16 31.52 32.08 0.9M
2022-03-01 31.76 31.81 30.94 31.49 1.4M
2022-02-28 31.63 31.85 31.32 31.78 1.5M
2022-02-25 31.63 31.94 31.42 31.83 1.1M
2022-02-24 29.83 31.61 29.73 31.48 1.5M
2022-02-23 31.75 31.75 30.88 30.92 0.7M
2022-02-22 32.30 32.30 31.26 31.56 1.0M
2022-02-18 32.12 32.64 32.12 32.40 1.0M
2022-02-17 32.80 32.80 32.05 32.14 0.7M
2022-02-16 32.67 33.00 32.67 32.92 0.8M
2022-02-15 32.57 32.76 32.43 32.75 0.4M
2022-02-14 32.44 32.58 31.99 32.18 1.0M
2022-02-11 32.87 33.16 32.26 32.49 1.3M
2022-02-10 33.35 33.76 32.77 32.84 1.3M
2022-02-09 33.51 33.66 33.38 33.48 0.5M
2022-02-08 32.95 33.42 32.95 33.27 0.4M
2022-02-07 32.87 33.32 32.87 32.95 2.9M
2022-02-04 32.89 33.06 32.37 32.86 0.7M
2022-02-03 33.27 33.42 32.92 32.92 0.6M
2022-02-02 33.85 33.97 33.17 33.54 0.5M
2022-02-01 33.91 33.91 33.18 33.77 0.9M
2022-01-31 32.92 33.90 32.92 33.88 0.7M
2022-01-28 32.87 33.11 32.12 33.08 2.6M
2022-01-27 33.37 33.70 32.59 32.77 1.0M
2022-01-26 33.63 34.04 32.86 33.08 1.1M
2022-01-25 32.49 33.48 32.14 33.30 1.7M
2022-01-24 32.51 32.94 31.44 32.87 2.4M
2022-01-21 33.31 33.46 32.86 32.93 1.4M
2022-01-20 34.06 34.32 33.43 33.46 0.7M
2022-01-19 34.52 34.63 34.04 34.06 0.6M
2022-01-18 34.70 34.98 34.46 34.49 0.8M
2022-01-14 35.09 35.09 34.56 35.02 0.6M
2022-01-13 35.30 35.56 35.09 35.14 0.6M
2022-01-12 35.26 35.41 35.05 35.31 0.5M
2022-01-11 34.92 35.33 34.82 35.29 0.5M
2022-01-10 34.95 35.08 34.70 34.93 0.8M
2022-01-07 34.96 35.12 34.82 34.97 0.5M
2022-01-06 34.72 35.09 34.62 34.79 0.6M
2022-01-05 35.36 35.44 34.63 34.68 0.7M
2022-01-04 35.21 35.63 35.21 35.31 0.7M
2022-01-03 34.61 35.38 34.61 35.19 0.6M