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
2023-12-29 24.10 24.10 23.59 23.59 0.5M
2023-12-28 24.23 24.25 24.07 24.15 0.4M
2023-12-27 24.41 24.41 24.17 24.24 0.4M
2023-12-26 24.00 24.36 24.00 24.28 0.3M
2023-12-22 24.12 24.24 23.87 23.95 0.4M
2023-12-21 23.91 24.02 23.74 24.02 0.4M
2023-12-20 23.92 24.21 23.59 23.60 0.6M
2023-12-19 24.61 24.94 24.57 24.92 0.4M
2023-12-18 24.66 24.77 24.45 24.48 0.3M
2023-12-15 24.91 25.00 24.47 24.60 0.4M
2023-12-14 24.62 25.18 24.60 25.03 1.4M
2023-12-13 23.34 24.32 23.20 24.22 0.8M
2023-12-12 23.20 23.43 23.00 23.30 0.5M
2023-12-11 23.17 23.26 23.04 23.13 0.4M
2023-12-08 22.97 23.27 22.86 23.12 0.4M
2023-12-07 22.76 23.00 22.62 22.99 0.4M
2023-12-06 23.34 23.54 22.69 22.69 0.6M
2023-12-05 23.41 23.49 23.18 23.27 0.2M
2023-12-04 23.35 23.52 23.25 23.50 0.6M
2023-12-01 22.69 23.41 22.58 23.40 0.6M
2023-11-30 22.81 22.81 22.63 22.72 0.5M
2023-11-29 22.50 22.82 22.50 22.69 0.3M
2023-11-28 22.07 22.37 21.88 22.34 0.3M
2023-11-27 22.26 22.26 22.05 22.15 0.2M
2023-11-24 22.32 22.38 22.20 22.23 0.1M
2023-11-22 22.38 22.45 22.24 22.36 0.2M
2023-11-21 22.39 22.39 22.24 22.28 0.5M
2023-11-20 22.36 22.51 22.15 22.42 0.3M
2023-11-17 22.24 22.44 22.11 22.28 0.2M
2023-11-16 22.51 22.62 22.05 22.10 0.3M
2023-11-15 22.31 22.59 22.23 22.59 0.3M
2023-11-14 21.88 22.39 21.81 22.36 0.5M
2023-11-13 21.16 21.34 21.01 21.30 0.2M
2023-11-10 21.22 21.35 21.14 21.29 0.2M
2023-11-09 21.69 21.85 21.06 21.13 0.3M
2023-11-08 21.47 21.63 21.19 21.61 0.3M
2023-11-07 21.35 21.48 21.11 21.47 0.6M
2023-11-06 21.72 21.72 21.23 21.35 0.3M
2023-11-03 21.53 21.97 21.53 21.67 0.5M
2023-11-02 20.61 21.15 20.54 21.15 0.6M
2023-11-01 19.89 20.33 19.64 20.33 1.0M
2023-10-31 19.46 19.96 19.46 19.83 0.6M
2023-10-30 19.30 19.47 19.00 19.32 0.5M
2023-10-27 19.49 19.68 18.95 19.11 0.6M
2023-10-26 19.15 19.58 19.15 19.32 0.8M
2023-10-25 19.58 19.69 19.05 19.05 1.1M
2023-10-24 19.61 19.94 19.58 19.73 0.8M
2023-10-23 20.01 20.08 19.59 19.85 0.6M
2023-10-20 20.36 20.53 20.11 20.11 0.7M
2023-10-19 20.88 20.92 20.28 20.32 0.6M
2023-10-18 21.41 21.41 20.92 20.94 0.3M
2023-10-17 21.45 21.64 21.40 21.58 0.4M
2023-10-16 21.35 21.59 21.17 21.56 0.2M
2023-10-13 21.71 21.76 21.17 21.21 0.2M
2023-10-12 21.94 21.94 21.33 21.56 0.3M
2023-10-11 21.78 21.98 21.73 21.98 0.3M
2023-10-10 21.48 21.73 21.40 21.64 0.3M
2023-10-09 20.94 21.55 20.94 21.52 0.3M
2023-10-06 20.98 21.29 20.84 21.06 0.2M
2023-10-05 20.76 21.20 20.60 21.12 0.4M
2023-10-04 21.07 21.11 20.42 20.74 0.5M
2023-10-03 21.54 21.55 20.81 21.01 0.6M
2023-10-02 22.34 22.38 21.57 21.69 0.6M
2023-09-29 22.43 22.70 22.30 22.34 0.4M
2023-09-28 22.12 22.37 21.85 22.25 0.3M
2023-09-27 22.31 22.37 21.95 22.05 0.3M
2023-09-26 22.56 22.63 22.12 22.17 0.5M
2023-09-25 23.31 23.40 23.20 23.24 0.4M
2023-09-22 23.36 23.56 23.20 23.41 0.2M
2023-09-21 23.96 23.98 23.21 23.23 0.3M
2023-09-20 24.54 24.54 24.09 24.09 0.4M
2023-09-19 24.39 24.68 24.27 24.34 0.3M
2023-09-18 24.55 24.56 24.35 24.39 0.3M
2023-09-15 24.25 24.47 24.20 24.46 0.6M
2023-09-14 24.19 24.45 24.19 24.37 0.5M
2023-09-13 24.04 24.11 23.88 24.02 0.1M
2023-09-12 24.07 24.28 24.00 24.01 0.2M
2023-09-11 24.02 24.18 23.88 24.14 0.2M
2023-09-08 23.83 24.03 23.76 23.92 0.2M
2023-09-07 23.70 23.91 23.67 23.81 0.2M
2023-09-06 24.02 24.06 23.73 23.82 0.2M
2023-09-05 24.30 24.32 24.01 24.03 0.6M
2023-09-01 24.25 24.42 24.20 24.30 0.2M
2023-08-31 24.08 24.24 24.08 24.11 0.4M
2023-08-30 24.11 24.15 23.95 24.06 0.2M
2023-08-29 23.79 24.16 23.69 24.16 0.3M
2023-08-28 23.28 23.86 23.28 23.83 0.2M
2023-08-25 23.26 23.36 22.91 23.21 0.2M
2023-08-24 23.03 23.39 23.00 23.12 0.2M
2023-08-23 22.59 23.14 22.59 23.14 0.2M
2023-08-22 22.72 22.86 22.54 22.58 0.2M
2023-08-21 22.71 22.75 22.43 22.61 0.3M
2023-08-18 22.53 22.74 22.34 22.71 0.2M
2023-08-17 23.06 23.12 22.59 22.65 0.2M
2023-08-16 23.19 23.34 22.99 23.01 0.3M
2023-08-15 23.49 23.49 23.10 23.23 0.2M
2023-08-14 23.78 23.78 23.45 23.52 0.2M
2023-08-11 23.85 23.94 23.79 23.85 0.1M
2023-08-10 24.03 24.18 23.76 23.93 0.2M
2023-08-09 24.09 24.15 23.90 23.94 0.2M
2023-08-08 23.88 24.10 23.63 24.09 0.1M
2023-08-07 24.12 24.23 23.94 24.08 0.3M
2023-08-04 23.83 24.22 23.69 24.11 0.3M
2023-08-03 23.92 23.92 23.50 23.63 0.3M
2023-08-02 24.14 24.15 23.81 24.01 0.5M
2023-08-01 24.41 24.46 24.13 24.21 1.6M
2023-07-31 24.92 24.95 24.44 24.56 0.8M
2023-07-28 24.66 24.92 24.40 24.88 0.3M
2023-07-27 25.13 25.17 24.38 24.42 0.4M
2023-07-26 24.67 25.09 24.67 25.00 0.3M
2023-07-25 24.70 24.90 24.57 24.68 0.4M
2023-07-24 24.55 24.82 24.46 24.71 0.3M
2023-07-21 24.80 24.86 24.42 24.47 0.2M
2023-07-20 24.99 24.99 24.58 24.67 0.2M
2023-07-19 24.76 25.03 24.76 24.99 0.3M
2023-07-18 24.28 24.75 24.28 24.67 0.3M
2023-07-17 24.08 24.32 23.95 24.31 0.3M
2023-07-14 24.30 24.30 23.99 24.13 0.2M
2023-07-13 24.00 24.33 23.97 24.29 0.2M
2023-07-12 24.07 24.23 23.92 23.93 0.4M
2023-07-11 23.72 23.92 23.63 23.82 0.4M
2023-07-10 23.13 23.62 23.04 23.61 0.2M
2023-07-07 22.70 23.31 22.69 23.14 0.5M
2023-07-06 23.02 23.02 22.34 22.66 0.7M
2023-07-05 23.45 23.45 23.16 23.16 1.0M
2023-07-03 23.59 23.67 23.39 23.50 1.1M
2023-06-30 23.67 23.68 23.43 23.60 0.7M
2023-06-29 23.35 23.52 23.24 23.52 0.3M
2023-06-28 23.20 23.36 23.02 23.36 0.3M
2023-06-27 22.83 23.20 22.69 23.19 0.2M
2023-06-26 22.38 22.95 22.28 22.76 0.4M
2023-06-23 22.57 22.62 22.27 22.32 0.5M
2023-06-22 23.12 23.12 22.73 22.75 1.0M
2023-06-21 23.04 23.27 22.83 23.17 0.9M
2023-06-20 23.19 23.19 22.87 22.98 0.2M
2023-06-16 23.49 23.50 23.06 23.17 0.4M
2023-06-15 22.92 23.38 22.92 23.38 0.3M
2023-06-14 23.12 23.29 22.80 23.05 0.9M
2023-06-13 22.94 23.12 22.87 23.08 0.4M
2023-06-12 22.42 22.83 22.39 22.83 0.3M
2023-06-09 22.57 22.57 22.28 22.42 0.3M
2023-06-08 22.44 22.56 22.24 22.54 0.3M
2023-06-07 22.28 22.57 22.28 22.45 0.3M
2023-06-06 22.27 22.88 22.21 22.78 0.4M
2023-06-05 22.51 22.51 22.13 22.31 0.5M
2023-06-02 22.10 22.54 22.06 22.47 0.4M
2023-06-01 21.51 21.88 21.36 21.88 0.8M
2023-05-31 21.51 21.60 21.21 21.44 0.7M
2023-05-30 21.40 21.67 21.31 21.59 0.5M
2023-05-26 20.61 21.34 20.50 21.28 0.4M
2023-05-25 21.00 21.02 20.31 20.57 0.6M
2023-05-24 21.46 21.46 20.89 21.04 0.4M
2023-05-23 21.54 22.09 21.54 21.57 0.3M
2023-05-22 21.41 21.66 21.30 21.59 0.3M
2023-05-19 21.61 21.71 21.25 21.40 0.3M
2023-05-18 21.23 21.57 21.16 21.56 0.5M
2023-05-17 20.89 21.34 20.77 21.30 0.5M
2023-05-16 20.96 20.98 20.67 20.69 0.2M
2023-05-15 20.89 21.18 20.89 21.03 0.3M
2023-05-12 20.98 21.04 20.75 20.83 0.3M
2023-05-11 20.78 20.95 20.66 20.95 0.4M
2023-05-10 21.14 21.23 20.67 20.89 0.6M
2023-05-09 20.98 21.02 20.76 20.82 0.3M
2023-05-08 21.14 21.24 20.89 21.09 0.3M
2023-05-05 20.79 21.18 20.73 21.05 0.3M
2023-05-04 20.86 20.88 20.38 20.47 0.5M
2023-05-03 21.03 21.49 20.93 20.95 0.7M
2023-05-02 21.70 21.70 20.54 20.91 0.6M
2023-05-01 22.10 22.22 21.58 21.63 0.3M
2023-04-28 21.92 22.33 21.92 22.16 0.4M
2023-04-27 21.41 21.96 21.41 21.95 0.4M
2023-04-26 21.29 21.72 21.23 21.29 0.4M
2023-04-25 21.67 21.73 21.22 21.25 0.5M
2023-04-24 21.79 21.84 21.35 21.79 0.7M
2023-04-21 21.80 21.86 21.55 21.85 0.5M
2023-04-20 21.82 21.84 21.62 21.80 0.4M
2023-04-19 21.55 22.02 21.45 21.92 0.3M
2023-04-18 21.92 21.92 21.44 21.63 0.3M
2023-04-17 21.44 22.00 21.28 21.90 0.4M
2023-04-14 21.71 21.86 21.21 21.45 0.4M
2023-04-13 21.74 21.74 21.28 21.66 0.4M
2023-04-12 21.80 21.95 21.55 21.59 0.5M
2023-04-11 21.45 21.81 21.38 21.63 0.4M
2023-04-10 21.66 21.78 20.85 21.44 0.3M
2023-04-06 21.80 21.91 21.65 21.75 0.3M
2023-04-05 21.55 21.91 21.48 21.79 0.2M
2023-04-04 21.72 21.84 21.43 21.66 0.3M
2023-04-03 21.85 21.97 21.53 21.66 0.4M
2023-03-31 21.45 21.85 21.39 21.84 0.5M
2023-03-30 21.39 21.47 21.14 21.34 0.3M
2023-03-29 21.10 21.20 21.00 21.17 0.4M
2023-03-28 20.93 20.98 20.72 20.87 0.3M
2023-03-27 20.88 21.06 20.68 20.90 0.3M
2023-03-24 19.90 20.58 19.69 20.56 0.6M
2023-03-23 20.53 20.99 19.93 20.01 1.5M
2023-03-22 21.16 21.21 20.54 20.55 1.4M
2023-03-21 20.90 21.30 20.90 21.07 0.5M
2023-03-20 20.48 20.90 20.48 20.59 0.5M
2023-03-17 21.00 21.05 20.31 20.39 0.7M
2023-03-16 20.95 21.31 20.52 21.10 1.1M
2023-03-15 21.32 21.32 20.58 21.06 1.1M
2023-03-14 22.04 22.46 21.49 21.75 1.0M
2023-03-13 21.32 21.69 20.62 21.43 2.7M
2023-03-10 22.53 22.53 21.51 21.59 1.8M
2023-03-09 23.49 23.57 22.56 22.58 0.8M
2023-03-08 23.56 23.72 23.20 23.46 0.5M
2023-03-07 24.06 24.11 23.54 23.57 0.7M
2023-03-06 23.98 24.27 23.96 23.99 0.8M
2023-03-03 23.64 23.98 23.59 23.87 0.3M
2023-03-02 23.46 23.56 23.20 23.50 0.8M
2023-03-01 23.95 24.00 23.50 23.61 1.6M
2023-02-28 24.20 24.28 24.10 24.11 0.9M
2023-02-27 24.47 24.57 24.12 24.18 0.6M
2023-02-24 24.51 24.51 24.15 24.33 0.5M
2023-02-23 24.76 24.79 24.38 24.70 0.5M
2023-02-22 24.43 24.73 24.43 24.53 0.6M
2023-02-21 25.07 25.07 24.27 24.36 0.6M
2023-02-17 25.36 25.50 24.94 25.23 0.8M
2023-02-16 25.22 25.49 25.00 25.28 0.5M
2023-02-15 25.24 25.41 24.98 25.39 0.7M
2023-02-14 25.50 25.52 25.02 25.29 0.5M
2023-02-13 25.23 25.50 25.10 25.49 0.3M
2023-02-10 25.03 25.23 24.91 25.13 0.7M
2023-02-09 26.18 26.21 24.92 24.99 1.0M
2023-02-08 26.24 26.24 25.66 25.83 0.3M
2023-02-07 25.79 26.27 25.68 26.20 0.6M
2023-02-06 26.61 26.62 25.83 25.93 0.7M
2023-02-03 26.68 26.89 26.53 26.81 0.6M
2023-02-02 27.10 27.28 26.91 27.05 0.7M
2023-02-01 26.30 27.01 26.10 26.82 1.4M
2023-01-31 25.83 26.28 25.71 26.28 0.7M
2023-01-30 25.89 25.92 25.58 25.64 0.8M
2023-01-27 25.58 26.10 25.55 26.03 0.3M
2023-01-26 25.39 25.57 25.31 25.57 0.2M
2023-01-25 25.22 25.33 25.04 25.28 0.4M
2023-01-24 25.43 25.51 25.30 25.32 0.3M
2023-01-23 25.52 25.59 25.32 25.49 0.4M
2023-01-20 25.02 25.39 24.82 25.39 0.6M
2023-01-19 25.00 25.01 24.74 24.97 0.3M
2023-01-18 25.31 25.49 25.05 25.16 0.5M
2023-01-17 25.21 25.48 25.14 25.17 0.3M
2023-01-13 24.99 25.27 24.87 25.23 0.4M
2023-01-12 24.96 25.12 24.70 25.05 0.9M
2023-01-11 24.36 24.82 24.36 24.70 0.7M
2023-01-10 23.93 24.24 23.75 24.21 0.4M
2023-01-09 24.06 24.16 23.86 23.87 0.5M
2023-01-06 23.67 23.94 23.46 23.85 0.8M
2023-01-05 23.47 23.60 23.22 23.45 0.6M
2023-01-04 23.28 23.69 23.28 23.57 1.2M
2023-01-03 22.94 23.36 22.81 23.10 0.5M