Stockscreener 앱 받기
21.52
1.13%
-0.245
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $21.71 | $21.34 | $0.375 | 866,378.0 | -1.13% |
| 2026-07-30 | $22.01 | $21.57 | $0.44 | 491,853.0 | -0.64% |
| 2026-07-29 | $22.07 | $21.84 | $0.23 | 420,052.0 | -0.82% |
| 2026-07-28 | $22.09 | $21.72 | $0.37 | 246,521.0 | +1.89% |
| 2026-07-27 | $21.84 | $21.64 | $0.19 | 301,488.0 | +0.46% |
| 2026-07-24 | $21.74 | $21.50 | $0.24 | 593,156.0 | +0.51% |
| 2026-07-23 | $21.64 | $21.34 | $0.305 | 636,642.0 | -1.29% |
| 2026-07-22 | $22.01 | $21.62 | $0.39 | 645,842.0 | -0.69% |
| 2026-07-21 | $22.09 | $21.81 | $0.285 | 1,199,107.0 | -0.09% |
| 2026-07-20 | $22.37 | $21.82 | $0.545 | 679,302.0 | -1.70% |
| 2026-07-17 | $22.68 | $22.18 | $0.50 | 522,733.0 | -1.63% |
| 2026-07-16 | $22.71 | $22.32 | $0.39 | 386,862.0 | +1.30% |
| 2026-07-15 | $22.60 | $22.22 | $0.38 | 510,899.0 | +0.58% |
| 2026-07-14 | $22.35 | $22.01 | $0.34 | 639,660.0 | +1.55% |
| 2026-07-13 | $22.20 | $21.82 | $0.38 | 433,676.0 | -1.17% |
| 2026-07-10 | $22.19 | $22.03 | $0.16 | 364,304.0 | +0.54% |
| 2026-07-09 | $22.13 | $21.75 | $0.38 | 385,896.0 | +0.96% |
| 2026-07-08 | $22.01 | $21.79 | $0.225 | 362,341.0 | -0.95% |
| 2026-07-07 | $22.31 | $21.98 | $0.33 | 620,591.0 | -0.68% |
| 2026-07-06 | $22.23 | $21.96 | $0.2602 | 598,664.0 | +0.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $22.71 | $21.34 | $1.38 | 12,685,340.0 | -2.43% |
| 2026-06 | $22.24 | $21.19 | $1.05 | 8,820,548.0 | -0.27% |
| 2026-05 | $23.21 | $21.41 | $1.80 | 8,264,656.0 | -3.95% |
| 2026-04 | $23.20 | $21.05 | $2.14 | 9,960,170.0 | +7.22% |
| 2026-03 | $22.91 | $20.41 | $2.50 | 20,290,377.0 | -5.08% |
| 2026-02 | $23.04 | $22.08 | $0.963 | 17,706,874.0 | -0.62% |
| 2026-01 | $24.05 | $22.06 | $1.99 | 17,850,737.0 | +2.61% |
iShares Mortgage Real Estate ETF 주식 (REM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.09 | $21.73 | $1.36 | 12,378,533.0 | -3.27% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):