Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,713.04 +573.85 (+1.00%) CMC Crypto 200
1,266.62 -4.13 (-0.32%)
iShares Mortgage Real Estate Capped ETF (REM)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 21.89 | 22.57 | 21.89 | 22.23 | 22.23 | 358,100 |
| 30 Apr 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 21.83 | 233,200 |
| 29 Apr 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 22.29 | 160,200 |
| 26 Apr 2024 | 22.09 | 22.37 | 22.04 | 22.25 | 22.25 | 145,200 |
| 25 Apr 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 21.98 | 346,900 |
| 24 Apr 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 22.16 | 420,300 |
| 23 Apr 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 22.36 | 280,500 |
| 22 Apr 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 21.97 | 142,700 |
| 19 Apr 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 21.79 | 181,900 |
| 18 Apr 2024 | 21.46 | 21.65 | 21.31 | 21.51 | 21.51 | 303,300 |
| 17 Apr 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 21.33 | 425,500 |
| 16 Apr 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 21.22 | 329,400 |
| 15 Apr 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 21.45 | 435,500 |
| 12 Apr 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 21.76 | 241,400 |
| 11 Apr 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 22.03 | 398,900 |
| 10 Apr 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 21.79 | 665,000 |
| 09 Apr 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 22.88 | 162,700 |
| 08 Apr 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 22.67 | 219,500 |
| 05 Apr 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 22.55 | 139,500 |
| 04 Apr 2024 | 22.80 | 22.99 | 22.51 | 22.55 | 22.55 | 200,500 |
| 03 Apr 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 22.66 | 223,000 |
| 02 Apr 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 22.60 | 430,300 |
| 01 Apr 2024 | 23.21 | 23.24 | 22.81 | 22.91 | 22.91 | 388,000 |
| 28 Mar 2024 | 23.03 | 23.25 | 22.96 | 23.24 | 23.24 | 309,800 |
| 27 Mar 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 23.03 | 507,300 |
| 26 Mar 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 22.53 | 233,800 |
| 25 Mar 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 22.87 | 161,600 |
| 22 Mar 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 22.72 | 248,700 |
| 21 Mar 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 22.97 | 367,000 |
| 21 Mar 2024 | 0.118 Dividend | |||||
| 20 Mar 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 22.73 | 594,700 |
| 19 Mar 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 22.33 | 182,100 |
| 18 Mar 2024 | 22.55 | 22.60 | 22.36 | 22.45 | 22.33 | 235,800 |
| 15 Mar 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 22.38 | 238,300 |
| 14 Mar 2024 | 22.81 | 22.81 | 22.19 | 22.28 | 22.16 | 357,300 |
| 13 Mar 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 22.73 | 348,200 |
| 12 Mar 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 22.63 | 278,100 |
| 11 Mar 2024 | 22.60 | 22.78 | 22.49 | 22.69 | 22.57 | 296,500 |
| 08 Mar 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 22.43 | 318,400 |
| 07 Mar 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 22.38 | 264,000 |
| 06 Mar 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 22.19 | 270,200 |
| 05 Mar 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 22.09 | 290,000 |
| 04 Mar 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 21.97 | 235,900 |
| 01 Mar 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 22.42 | 166,700 |
| 29 Feb 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 22.22 | 457,200 |
| 28 Feb 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 21.71 | 134,900 |
| 27 Feb 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 21.89 | 222,400 |
| 26 Feb 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 21.83 | 211,600 |
| 23 Feb 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 21.97 | 121,700 |
| 22 Feb 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 21.89 | 216,900 |
| 21 Feb 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 21.83 | 221,500 |
| 20 Feb 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 21.80 | 242,800 |
| 16 Feb 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 21.99 | 226,700 |
| 15 Feb 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 22.13 | 360,300 |
| 14 Feb 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 21.37 | 225,300 |
| 13 Feb 2024 | 21.57 | 21.63 | 21.13 | 21.23 | 21.12 | 431,300 |
| 12 Feb 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 21.98 | 196,300 |
| 09 Feb 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 21.66 | 276,400 |
| 08 Feb 2024 | 21.53 | 21.71 | 21.42 | 21.59 | 21.48 | 247,700 |
| 07 Feb 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 21.44 | 429,000 |
| 06 Feb 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 22.08 | 284,200 |
| 05 Feb 2024 | 22.25 | 22.27 | 21.74 | 22.15 | 22.04 | 713,600 |
| 02 Feb 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 22.31 | 417,900 |
| 01 Feb 2024 | 22.73 | 22.92 | 22.26 | 22.89 | 22.77 | 1,069,600 |
| 31 Jan 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 22.51 | 590,600 |
| 30 Jan 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 23.21 | 223,300 |
| 29 Jan 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 23.68 | 408,400 |
| 26 Jan 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 23.38 | 176,300 |
| 25 Jan 2024 | 23.38 | 23.52 | 23.17 | 23.42 | 23.30 | 268,200 |
| 24 Jan 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 23.08 | 572,700 |
| 23 Jan 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 23.19 | 324,000 |
| 22 Jan 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 23.13 | 290,200 |
| 19 Jan 2024 | 23.11 | 23.28 | 22.76 | 23.26 | 23.14 | 278,200 |
| 18 Jan 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 22.92 | 551,800 |
| 17 Jan 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 22.74 | 680,700 |
| 16 Jan 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 23.08 | 527,100 |
| 12 Jan 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 23.41 | 298,800 |
| 11 Jan 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 23.40 | 250,100 |
| 10 Jan 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 23.53 | 395,200 |
| 09 Jan 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 23.29 | 328,600 |
| 08 Jan 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 23.48 | 346,400 |
| 05 Jan 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 22.92 | 197,700 |
| 04 Jan 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 22.74 | 287,000 |
| 03 Jan 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 22.83 | 420,800 |
| 02 Jan 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 23.37 | 306,500 |
| 29 Dec 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 23.47 | 457,400 |
| 28 Dec 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 24.03 | 365,200 |
| 27 Dec 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 24.11 | 366,900 |
| 26 Dec 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 24.15 | 258,600 |
| 22 Dec 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 23.83 | 413,900 |
| 21 Dec 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 23.90 | 382,000 |
| 20 Dec 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 23.48 | 573,000 |
| 20 Dec 2023 | 0.974 Dividend | |||||
| 19 Dec 2023 | 24.61 | 24.94 | 24.57 | 24.92 | 23.82 | 354,200 |
| 18 Dec 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 23.40 | 299,400 |
| 15 Dec 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 23.52 | 352,300 |
| 14 Dec 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 23.93 | 1,354,900 |
| 13 Dec 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 23.15 | 759,600 |
| 12 Dec 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 22.27 | 497,000 |
| 11 Dec 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 22.11 | 445,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.