Stockscreener 앱 받기
22.89
0.48%
-0.11
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $23.08 | $22.78 | $0.30 | 595,647.0 | -0.48% |
| 2025-12-03 | $23.02 | $22.86 | $0.165 | 327,667.0 | +0.79% |
| 2025-12-02 | $22.93 | $22.76 | $0.1652 | 879,508.0 | -0.22% |
| 2025-12-01 | $22.91 | $22.72 | $0.19 | 866,133.0 | -0.17% |
| 2025-11-28 | $23.01 | $22.84 | $0.165 | 502,229.0 | +0.09% |
| 2025-11-26 | $23.07 | $22.65 | $0.425 | 967,752.0 | +0.93% |
| 2025-11-25 | $22.70 | $22.13 | $0.57 | 1,496,463.0 | +2.53% |
| 2025-11-24 | $22.19 | $21.98 | $0.21 | 683,003.0 | +0.00% |
| 2025-11-21 | $22.22 | $21.69 | $0.53 | 661,302.0 | +2.08% |
| 2025-11-20 | $21.98 | $21.66 | $0.325 | 590,656.0 | -0.34% |
| 2025-11-19 | $21.91 | $21.69 | $0.2149 | 514,083.0 | -0.34% |
| 2025-11-18 | $21.84 | $21.64 | $0.19 | 685,045.0 | +0.32% |
| 2025-11-17 | $22.11 | $21.71 | $0.395 | 755,310.0 | -1.20% |
| 2025-11-14 | $22.06 | $21.85 | $0.21 | 504,538.0 | -0.20% |
| 2025-11-13 | $22.20 | $22.00 | $0.20 | 705,300.0 | -0.36% |
| 2025-11-12 | $22.35 | $22.06 | $0.29 | 796,981.0 | -0.76% |
| 2025-11-11 | $22.34 | $22.00 | $0.345 | 626,503.0 | +1.41% |
| 2025-11-10 | $22.27 | $22.00 | $0.275 | 567,771.0 | -0.86% |
| 2025-11-07 | $22.21 | $21.92 | $0.29 | 666,252.0 | +0.93% |
| 2025-11-06 | $22.26 | $21.98 | $0.275 | 463,619.0 | -1.10% |
| 2025-11-05 | $22.27 | $22.08 | $0.19 | 495,512.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.08 | $22.72 | $0.36 | 3,264,602.0 | -0.09% |
| 2025-11 | $23.07 | $21.57 | $1.50 | 13,745,574.0 | +4.80% |
| 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% |
0.01%
0.01%
자본화:
|
볼륨(24시간):