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
2025-09-26 21.93 22.09 21.87 21.98 0.5M
2025-09-25 21.87 21.92 21.75 21.86 0.4M
2025-09-24 22.00 22.00 21.81 21.89 0.5M
2025-09-23 21.89 22.08 21.86 21.99 1.3M
2025-09-22 22.24 22.25 21.83 21.85 1.3M
2025-09-19 22.53 22.53 22.22 22.28 1.0M
2025-09-18 22.67 22.67 22.31 22.47 0.9M
2025-09-17 22.51 22.85 22.42 22.54 0.8M
2025-09-16 22.69 22.74 22.35 22.41 1.1M
2025-09-15 23.20 23.24 23.08 23.16 0.7M
2025-09-12 23.36 23.36 23.12 23.15 0.7M
2025-09-11 23.41 23.52 23.27 23.32 0.6M
2025-09-10 23.54 23.62 23.30 23.35 0.9M
2025-09-09 23.52 23.63 23.42 23.45 0.6M
2025-09-08 23.63 23.63 23.44 23.52 0.7M
2025-09-05 23.48 23.70 23.41 23.58 1.3M
2025-09-04 23.00 23.35 23.00 23.35 0.5M
2025-09-03 22.60 22.97 22.60 22.97 0.3M
2025-09-02 22.64 22.70 22.46 22.64 0.3M
2025-08-29 22.58 22.84 22.58 22.83 0.3M
2025-08-28 22.67 22.67 22.50 22.61 0.3M
2025-08-27 22.64 22.76 22.56 22.61 0.3M
2025-08-26 22.65 22.69 22.49 22.62 0.4M
2025-08-25 22.70 22.74 22.57 22.57 0.3M
2025-08-22 22.12 22.77 22.12 22.73 0.4M
2025-08-21 22.33 22.33 22.05 22.07 0.2M
2025-08-20 22.29 22.43 22.27 22.41 0.3M
2025-08-19 22.18 22.38 22.12 22.26 0.3M
2025-08-18 22.28 22.28 22.09 22.13 0.3M
2025-08-15 22.33 22.36 22.23 22.26 0.4M
2025-08-14 22.25 22.34 22.19 22.31 0.3M
2025-08-13 22.14 22.46 22.14 22.46 0.7M
2025-08-12 21.84 22.13 21.84 22.13 0.3M
2025-08-11 22.06 22.12 21.76 21.78 0.3M
2025-08-08 22.01 22.15 21.96 22.05 0.3M
2025-08-07 21.95 22.08 21.89 21.99 0.6M
2025-08-06 22.04 22.04 21.77 21.84 0.6M
2025-08-05 22.15 22.18 21.96 22.11 0.3M
2025-08-04 21.84 22.13 21.81 22.10 0.3M
2025-08-01 21.56 21.79 21.54 21.73 0.6M
2025-07-31 21.92 21.92 21.62 21.65 0.5M
2025-07-30 22.27 22.37 21.85 21.91 0.3M
2025-07-29 22.21 22.33 22.10 22.25 0.4M
2025-07-28 22.43 22.44 22.08 22.18 0.4M
2025-07-25 22.25 22.37 22.09 22.35 0.4M
2025-07-24 22.20 22.42 22.11 22.24 0.5M
2025-07-23 22.08 22.28 22.08 22.28 0.7M
2025-07-22 21.71 22.12 21.66 22.06 0.6M
2025-07-21 21.73 21.84 21.60 21.68 0.5M
2025-07-18 21.85 21.89 21.57 21.64 0.2M
2025-07-17 21.83 21.97 21.67 21.74 0.5M
2025-07-16 21.78 21.95 21.62 21.93 0.4M
2025-07-15 21.93 22.05 21.67 21.67 0.3M
2025-07-14 21.94 22.05 21.84 21.93 0.4M
2025-07-11 22.01 22.08 21.90 21.99 0.3M
2025-07-10 22.08 22.20 22.01 22.14 0.3M
2025-07-09 21.95 22.14 21.95 22.06 0.2M
2025-07-08 21.78 22.07 21.76 21.90 0.4M
2025-07-07 21.90 22.01 21.68 21.74 0.6M
2025-07-03 21.94 22.13 21.92 21.98 0.2M
2025-07-02 21.61 21.98 21.61 21.95 0.6M
2025-07-01 21.31 21.84 21.26 21.64 0.3M
2025-06-30 21.35 21.42 21.14 21.38 0.7M
2025-06-27 21.41 21.42 21.08 21.23 0.6M
2025-06-26 21.14 21.33 21.09 21.32 0.4M
2025-06-25 21.18 21.25 21.05 21.05 0.5M
2025-06-24 21.11 21.28 21.11 21.19 0.4M
2025-06-23 20.94 21.06 20.60 21.02 0.7M
2025-06-20 21.13 21.13 20.86 20.93 0.6M
2025-06-18 20.78 21.14 20.71 20.98 0.7M
2025-06-17 20.99 21.02 20.73 20.75 0.4M
2025-06-16 21.24 21.30 21.00 21.04 0.2M
2025-06-13 21.72 21.81 21.53 21.58 0.3M
2025-06-12 21.74 21.95 21.67 21.93 0.2M
2025-06-11 21.90 22.03 21.75 21.79 0.4M
2025-06-10 21.64 21.84 21.59 21.81 0.7M
2025-06-09 21.55 21.72 21.50 21.62 0.4M
2025-06-06 21.33 21.47 21.32 21.44 0.3M
2025-06-05 21.17 21.38 21.11 21.22 0.3M
2025-06-04 21.16 21.20 21.01 21.15 0.5M
2025-06-03 20.82 21.27 20.68 21.13 0.6M
2025-06-02 21.01 21.01 20.73 20.78 0.5M
2025-05-30 21.21 21.21 21.01 21.05 0.5M
2025-05-29 21.20 21.34 21.13 21.29 0.4M
2025-05-28 21.05 21.27 21.05 21.12 0.4M
2025-05-27 21.05 21.13 20.81 21.12 0.7M
2025-05-23 20.61 20.91 20.58 20.81 0.9M
2025-05-22 20.79 20.92 20.35 20.77 0.8M
2025-05-21 21.56 21.66 20.75 20.75 0.4M
2025-05-20 21.76 21.88 21.70 21.71 0.1M
2025-05-19 21.71 21.82 21.57 21.80 0.3M
2025-05-16 21.89 22.04 21.89 21.99 0.2M
2025-05-15 21.55 21.88 21.55 21.88 0.4M
2025-05-14 21.80 21.80 21.57 21.61 0.5M
2025-05-13 21.69 21.82 21.61 21.77 0.4M
2025-05-12 21.56 21.62 21.34 21.59 0.4M
2025-05-09 21.24 21.29 21.06 21.15 0.2M
2025-05-08 21.15 21.34 21.12 21.18 0.4M
2025-05-07 20.90 21.13 20.87 20.96 0.4M
2025-05-06 21.04 21.06 20.80 20.85 0.2M
2025-05-05 21.12 21.22 21.02 21.11 0.3M
2025-05-02 21.31 21.42 21.18 21.25 0.5M
2025-05-01 21.39 21.54 21.15 21.18 0.5M
2025-04-30 21.19 21.36 20.82 21.29 0.3M
2025-04-29 21.23 21.47 21.09 21.42 0.4M
2025-04-28 20.91 21.28 20.89 21.21 0.5M
2025-04-25 20.64 20.88 20.53 20.85 0.2M
2025-04-24 20.55 20.69 20.38 20.60 0.3M
2025-04-23 20.75 20.89 20.39 20.46 0.5M
2025-04-22 19.78 20.35 19.78 20.35 0.6M
2025-04-21 19.77 19.77 19.35 19.63 0.5M
2025-04-17 19.67 20.05 19.59 19.94 0.5M
2025-04-16 19.84 19.87 19.51 19.58 0.6M
2025-04-15 19.71 20.15 19.71 19.82 1.2M
2025-04-14 19.55 19.88 19.36 19.72 0.9M
2025-04-11 19.14 19.30 18.50 19.25 2.0M
2025-04-10 20.19 20.19 18.69 19.12 1.9M
2025-04-09 19.19 20.63 18.34 20.50 2.6M
2025-04-08 20.39 20.51 19.22 19.40 1.6M
2025-04-07 19.99 21.12 19.42 19.79 2.3M
2025-04-04 21.40 21.45 20.51 20.72 1.6M
2025-04-03 21.80 22.15 21.71 21.79 0.7M
2025-04-02 22.29 22.35 22.12 22.33 0.7M
2025-04-01 22.42 22.52 22.21 22.36 0.6M
2025-03-31 22.04 22.50 21.86 22.44 0.7M
2025-03-28 22.54 22.55 21.96 22.13 0.6M
2025-03-27 22.52 22.73 22.46 22.53 0.3M
2025-03-26 22.78 22.78 22.41 22.54 0.9M
2025-03-25 23.08 23.08 22.68 22.76 0.4M
2025-03-24 23.11 23.12 22.90 22.98 0.7M
2025-03-21 23.11 23.21 22.91 22.97 0.8M
2025-03-20 23.23 23.31 23.15 23.20 0.4M
2025-03-19 23.22 23.34 23.05 23.25 0.5M
2025-03-18 23.07 23.27 23.05 23.23 0.3M
2025-03-17 23.10 23.32 23.10 23.29 0.3M
2025-03-14 22.81 23.15 22.77 23.15 0.3M
2025-03-13 22.80 23.19 22.64 22.67 0.5M
2025-03-12 22.89 22.89 22.54 22.79 0.3M
2025-03-11 23.22 23.26 22.49 22.68 0.4M
2025-03-10 23.32 23.69 23.04 23.17 0.6M
2025-03-07 22.89 23.50 22.89 23.44 0.5M
2025-03-06 22.98 23.11 22.84 22.93 0.4M
2025-03-05 22.95 23.17 22.82 23.12 0.9M
2025-03-04 23.04 23.15 22.75 22.89 0.3M
2025-03-03 23.64 23.64 23.02 23.16 1.2M
2025-02-28 23.40 23.71 23.40 23.69 1.3M
2025-02-27 23.45 23.53 23.34 23.40 0.4M
2025-02-26 23.39 23.60 23.33 23.45 0.5M
2025-02-25 23.13 23.41 23.12 23.37 1.0M
2025-02-24 23.22 23.32 23.03 23.17 0.3M
2025-02-21 23.52 23.61 23.08 23.19 0.8M
2025-02-20 23.27 23.45 23.27 23.42 0.4M
2025-02-19 23.23 23.35 23.14 23.31 0.7M
2025-02-18 23.21 23.38 23.21 23.27 1.2M
2025-02-14 23.10 23.27 23.07 23.27 0.6M
2025-02-13 22.79 23.04 22.79 23.03 0.4M
2025-02-12 22.72 22.86 22.58 22.78 0.5M
2025-02-11 22.79 22.97 22.76 22.97 0.9M
2025-02-10 22.74 22.85 22.61 22.78 0.5M
2025-02-07 22.86 22.86 22.62 22.75 0.7M
2025-02-06 22.73 22.93 22.72 22.93 0.8M
2025-02-05 22.58 22.70 22.58 22.63 0.2M
2025-02-04 22.20 22.59 22.08 22.58 0.2M
2025-02-03 21.91 22.30 21.83 22.21 0.4M
2025-01-31 22.40 22.57 22.25 22.38 1.8M
2025-01-30 22.02 22.37 22.02 22.31 0.3M
2025-01-29 22.06 22.20 21.75 21.82 0.3M
2025-01-28 22.05 22.24 22.02 22.05 0.6M
2025-01-27 21.77 22.17 21.77 22.17 0.6M
2025-01-24 21.70 21.92 21.67 21.82 0.3M
2025-01-23 21.73 21.81 21.66 21.72 0.4M
2025-01-22 21.99 21.99 21.72 21.76 0.3M
2025-01-21 22.08 22.08 21.91 22.00 0.3M
2025-01-17 21.84 22.08 21.84 21.96 0.2M
2025-01-16 21.49 21.83 21.49 21.77 0.4M
2025-01-15 21.61 21.74 21.38 21.54 0.5M
2025-01-14 20.94 21.23 20.93 21.21 0.9M
2025-01-13 20.73 20.88 20.50 20.85 0.4M
2025-01-10 21.09 21.09 20.79 20.83 0.5M
2025-01-08 21.37 21.37 21.12 21.32 1.0M
2025-01-07 21.64 21.77 21.40 21.46 0.4M
2025-01-06 21.91 21.92 21.64 21.65 0.3M
2025-01-03 21.54 21.93 21.49 21.88 0.4M
2025-01-02 21.47 21.59 21.31 21.46 0.3M