Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.73 22.87 22.69 22.84 562,437 +0.11(+0.47%)
Feb 27, 2017 22.72 22.84 22.71 22.73 555,059 -0.01(-0.02%)
Feb 24, 2017 22.66 22.80 22.61 22.73 1,069,020 +0.00(+0.00%)
Feb 23, 2017 22.68 22.76 22.61 22.73 805,361 +0.09(+0.40%)
Feb 22, 2017 22.56 22.65 22.51 22.64 796,187 +0.06(+0.25%)
Feb 21, 2017 22.52 22.61 22.45 22.59 505,856 +0.12(+0.52%)
Feb 17, 2017 22.47 22.47 22.47 0 -0.08(-0.36%)
Feb 16, 2017 22.29 22.56 22.26 22.55 815,083 +0.29(+1.30%)
Feb 15, 2017 22.22 22.27 22.06 22.26 422,326 -0.02(-0.09%)
Feb 14, 2017 22.36 22.38 22.16 22.28 440,744 -0.07(-0.32%)
Feb 13, 2017 22.33 22.39 22.31 22.35 384,524 +0.12(+0.52%)
Feb 10, 2017 22.11 22.32 22.11 22.24 878,731 +0.12(+0.55%)
Feb 09, 2017 22.13 22.18 22.08 22.12 348,023 +0.03(+0.14%)
Feb 08, 2017 21.99 22.10 21.98 22.09 576,647 +0.04(+0.16%)
Feb 07, 2017 22.11 22.15 22.01 22.05 364,371 -0.04(-0.16%)
Feb 06, 2017 21.98 22.11 21.92 22.09 340,846 +0.15(+0.67%)
Feb 03, 2017 21.90 21.99 21.87 21.94 602,120 +0.11(+0.49%)
Feb 02, 2017 21.74 21.88 21.73 21.83 396,780 +0.17(+0.80%)
Feb 01, 2017 21.58 21.82 21.58 21.66 906,038 +0.05(+0.23%)
Jan 31, 2017 21.70 21.75 21.33 21.61 1,191,295 -0.16(-0.72%)
Jan 30, 2017 21.86 21.89 21.70 21.77 531,751 -0.14(-0.63%)
Jan 27, 2017 21.96 21.98 21.84 21.90 338,838 -0.07(-0.30%)
Jan 26, 2017 21.95 22.02 21.91 21.97 700,022 +0.03(+0.14%)
Jan 25, 2017 22.00 22.02 21.93 21.94 326,541 -0.06(-0.25%)
Jan 24, 2017 21.96 22.06 21.91 21.99 387,660 +0.04(+0.18%)
Jan 23, 2017 21.83 22.01 21.83 21.95 305,815 +0.13(+0.60%)
Jan 20, 2017 21.79 21.83 21.74 21.82 240,713 +0.05(+0.23%)
Jan 19, 2017 21.88 21.90 21.71 21.77 721,186 -0.14(-0.65%)
Jan 18, 2017 21.88 21.98 21.83 21.91 368,942 +0.04(+0.19%)
Jan 17, 2017 21.91 21.99 21.85 21.87 429,448 +0.01(+0.05%)
Jan 13, 2017 21.86 21.86 21.86 0 +0.03(+0.12%)
Jan 12, 2017 21.92 21.93 21.77 21.84 493,721 -0.10(-0.44%)
Jan 11, 2017 21.89 22.01 21.79 21.93 979,696 +0.09(+0.39%)
Jan 10, 2017 21.75 21.89 21.66 21.85 1,080,348 +0.08(+0.35%)
Jan 09, 2017 21.89 21.96 21.77 21.77 1,529,344 -0.12(-0.53%)
Jan 06, 2017 21.86 21.95 21.85 21.89 397,915 -0.03(-0.14%)
Jan 05, 2017 21.87 21.93 21.80 21.92 723,364 +0.05(+0.21%)
Jan 04, 2017 21.65 21.90 21.65 21.87 823,011 +0.19(+0.87%)
Jan 03, 2017 21.35 21.68 21.35 21.68 1,205,012 +0.36(+1.71%)
Dec 30, 2016 21.32 21.32 21.32 0 -0.14(-0.64%)
Dec 29, 2016 21.22 21.46 21.18 21.46 900,481 +0.26(+1.24%)
Dec 28, 2016 21.38 21.38 21.11 21.19 648,840 -0.06(-0.26%)
Dec 27, 2016 21.39 21.45 21.20 21.25 614,075 -0.11(-0.50%)
Dec 23, 2016 21.36 21.36 21.36 0 -0.01(-0.05%)
Dec 22, 2016 21.35 21.40 21.18 21.37 528,235 +0.02(+0.10%)
Dec 21, 2016 21.42 21.45 21.25 21.35 642,905 +0.01(+0.06%)
Dec 20, 2016 21.32 21.43 21.23 21.33 517,904 -0.03(-0.16%)
Dec 19, 2016 21.06 21.38 21.04 21.37 492,160 +0.35(+1.68%)
Dec 16, 2016 20.62 21.12 20.62 21.01 657,295 +0.41(+2.00%)
Dec 15, 2016 20.93 20.93 20.56 20.60 1,140,013 -0.41(-1.94%)
Dec 14, 2016 21.20 21.35 20.98 21.01 904,719 -0.19(-0.89%)
Dec 13, 2016 21.46 21.51 21.16 21.20 979,026 -0.32(-1.48%)
Dec 12, 2016 21.78 21.78 21.48 21.52 694,143 -0.21(-0.98%)
Dec 09, 2016 21.59 21.76 21.58 21.73 380,814 +0.10(+0.48%)
Dec 08, 2016 21.54 21.65 21.45 21.63 564,234 +0.10(+0.46%)
Dec 07, 2016 21.33 21.60 21.32 21.53 451,322 +0.20(+0.93%)
Dec 06, 2016 21.20 21.35 21.16 21.33 504,122 +0.09(+0.44%)
Dec 05, 2016 20.87 21.24 20.87 21.23 646,524 +0.41(+1.98%)
Dec 02, 2016 20.83 21.00 20.78 20.82 855,780 -0.04(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.