Stockscreener 앱 받기
22.09
0.87%
0.19
시간 외 거래:
22.08
-0.01
-0.05%
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.09 | $21.72 | $0.375 | 812,036.0 | +0.87% |
| 2025-11-03 | $21.90 | $21.57 | $0.33 | 1,251,219.0 | +0.18% |
| 2025-10-31 | $21.91 | $21.52 | $0.395 | 1,384,582.0 | +0.18% |
| 2025-10-30 | $22.04 | $21.69 | $0.35 | 1,386,086.0 | -0.82% |
| 2025-10-29 | $22.41 | $21.91 | $0.50 | 740,641.0 | -1.03% |
| 2025-10-28 | $22.42 | $22.16 | $0.26 | 698,399.0 | -0.80% |
| 2025-10-27 | $22.45 | $22.28 | $0.175 | 660,151.0 | +0.36% |
| 2025-10-24 | $22.50 | $22.25 | $0.25 | 629,932.0 | +0.68% |
| 2025-10-23 | $22.41 | $22.14 | $0.265 | 577,434.0 | -0.76% |
| 2025-10-22 | $22.39 | $22.10 | $0.29 | 743,695.0 | +1.09% |
| 2025-10-21 | $22.20 | $22.04 | $0.17 | 455,404.0 | -0.45% |
| 2025-10-20 | $22.22 | $21.86 | $0.355 | 861,282.0 | +1.14% |
| 2025-10-17 | $21.96 | $21.70 | $0.255 | 303,938.0 | +0.83% |
| 2025-10-16 | $22.18 | $21.73 | $0.455 | 593,793.0 | -1.63% |
| 2025-10-15 | $22.26 | $22.09 | $0.1715 | 394,243.0 | +0.05% |
| 2025-10-14 | $22.18 | $21.80 | $0.385 | 438,239.0 | +0.82% |
| 2025-10-13 | $21.98 | $21.70 | $0.29 | 604,229.0 | +1.20% |
| 2025-10-10 | $22.06 | $21.65 | $0.41 | 487,355.0 | -1.00% |
| 2025-10-09 | $22.26 | $21.88 | $0.3802 | 409,076.0 | -1.44% |
| 2025-10-08 | $22.23 | $22.04 | $0.19 | 469,739.0 | +1.05% |
| 2025-10-07 | $22.09 | $21.89 | $0.20 | 511,117.0 | +0.32% |
iShares Mortgage Real Estate ETF 주식 (REM) 연도별 가격 이력
이 심층 분석에서는 iShares Mortgage Real Estate ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares Mortgage Real Estate ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.09 | $21.57 | $0.525 | 2,875,291.0 | +1.05% |
| 2025-10 | $22.50 | $21.52 | $0.98 | 14,989,688.0 | -0.50% |
| 2025-09 | $23.70 | $21.70 | $2.00 | 15,254,541.0 | -3.77% |
| 2025-08 | $22.84 | $21.54 | $1.30 | 7,675,624.0 | +5.45% |
| 2025-07 | $22.44 | $21.26 | $1.18 | 8,688,143.0 | +1.26% |
| 2025-06 | $22.03 | $20.59 | $1.44 | 9,513,233.0 | +1.57% |
| 2025-05 | $22.04 | $20.35 | $1.69 | 8,906,882.0 | -1.13% |
| 2025-04 | $22.52 | $18.34 | $4.18 | 20,465,245.0 | -5.12% |
| 2025-03 | $23.69 | $21.86 | $1.83 | 10,823,752.0 | -5.28% |
| 2025-02 | $23.71 | $21.83 | $1.88 | 11,507,890.0 | +5.85% |
| 2025-01 | $22.57 | $20.50 | $2.07 | 10,185,350.0 | +4.82% |
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.30 | $20.85 | $2.45 | 7,957,831.0 | -9.60% |
| 2024-11 | $23.39 | $22.11 | $1.28 | 6,833,448.0 | +3.61% |
| 2024-10 | $23.73 | $22.24 | $1.49 | 7,688,979.0 | -5.52% |
| 2024-09 | $24.88 | $23.25 | $1.63 | 10,948,649.0 | -1.21% |
| 2024-08 | $24.08 | $21.82 | $2.25 | 7,997,787.0 | +1.87% |
| 2024-07 | $24.43 | $21.73 | $2.70 | 8,197,687.0 | +6.41% |
| 2024-06 | $22.78 | $21.43 | $1.35 | 4,081,193.0 | -1.42% |
| 2024-05 | $23.51 | $21.66 | $1.85 | 5,090,619.0 | +2.98% |
| 2024-04 | $23.24 | $21.09 | $2.15 | 6,471,226.0 | -6.07% |
| 2024-03 | $23.25 | $21.94 | $1.31 | 5,904,683.0 | +4.03% |
| 2024-02 | $22.91 | $21.12 | $1.79 | 6,701,016.0 | -1.28% |
| 2024-01 | $23.98 | $22.61 | $1.37 | 7,721,941.0 | -4.07% |
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.18 | $22.58 | $2.60 | 9,571,323.0 | +3.83% |
| 2023-11 | $22.82 | $19.64 | $3.18 | 7,550,267.0 | +14.57% |
| 2023-10 | $22.38 | $18.95 | $3.43 | 11,067,632.0 | -11.24% |
| 2023-09 | $24.68 | $21.85 | $2.83 | 6,330,316.0 | -7.34% |
| 2023-08 | $24.46 | $22.34 | $2.12 | 6,966,770.0 | -1.83% |
| 2023-07 | $25.17 | $22.34 | $2.83 | 8,311,125.0 | +4.07% |
| 2023-06 | $23.68 | $21.36 | $2.32 | 9,725,643.0 | +10.07% |
| 2023-05 | $22.22 | $20.30 | $1.91 | 9,158,958.0 | -3.25% |
| 2023-04 | $22.33 | $20.85 | $1.48 | 7,408,196.0 | +1.47% |
| 2023-03 | $24.27 | $19.69 | $4.58 | 19,990,473.0 | -9.42% |
| 2023-02 | $27.28 | $24.10 | $3.18 | 12,490,563.0 | -8.26% |
| 2023-01 | $26.28 | $22.81 | $3.47 | 10,683,027.0 | +15.82% |
0.30%
자본화:
|
볼륨(24시간):