Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.45 26.61 26.36 26.48 598,108 +0.06(+0.23%)
Feb 27, 2019 26.47 26.47 26.30 26.42 358,118 -0.05(-0.19%)
Feb 26, 2019 26.56 26.56 26.45 26.47 419,315 -0.01(-0.02%)
Feb 25, 2019 26.60 26.67 26.48 26.48 514,888 -0.06(-0.21%)
Feb 22, 2019 26.41 26.57 26.37 26.53 399,737 +0.17(+0.63%)
Feb 21, 2019 26.30 26.41 26.25 26.37 434,760 +0.04(+0.14%)
Feb 20, 2019 26.45 26.46 26.25 26.33 784,152 -0.15(-0.58%)
Feb 19, 2019 26.46 26.55 26.41 26.48 551,344 +0.04(+0.14%)
Feb 15, 2019 26.47 26.53 26.42 26.45 439,237 +0.01(+0.02%)
Feb 14, 2019 26.60 26.60 26.41 26.44 551,868 -0.23(-0.87%)
Feb 13, 2019 26.77 26.77 26.54 26.67 1,279,834 -0.12(-0.43%)
Feb 12, 2019 26.85 26.90 26.75 26.79 742,409 +0.02(+0.07%)
Feb 11, 2019 26.76 26.80 26.66 26.77 575,711 +0.04(+0.16%)
Feb 08, 2019 26.71 26.76 26.63 26.73 649,797 -0.00(-0.01%)
Feb 07, 2019 26.72 26.77 26.61 26.73 931,816 -0.05(-0.19%)
Feb 06, 2019 26.79 26.80 26.65 26.79 701,823 -0.04(-0.14%)
Feb 05, 2019 26.82 26.82 26.67 26.82 506,494 +0.00(+0.00%)
Feb 04, 2019 26.63 26.82 26.57 26.82 1,980,839 +0.17(+0.62%)
Feb 01, 2019 26.75 26.79 26.55 26.66 656,326 -0.07(-0.27%)
Jan 31, 2019 26.53 26.73 26.47 26.73 480,322 +0.17(+0.62%)
Jan 30, 2019 26.44 26.63 26.44 26.56 294,543 +0.09(+0.35%)
Jan 29, 2019 26.43 26.50 26.36 26.47 192,216 +0.10(+0.37%)
Jan 28, 2019 26.30 26.42 26.30 26.37 348,559 +0.02(+0.09%)
Jan 25, 2019 26.25 26.41 26.24 26.35 242,388 +0.12(+0.47%)
Jan 24, 2019 26.14 26.25 26.06 26.23 204,753 +0.10(+0.38%)
Jan 23, 2019 25.99 26.14 25.98 26.13 300,767 +0.16(+0.61%)
Jan 22, 2019 25.99 26.04 25.84 25.97 337,579 -0.04(-0.16%)
Jan 18, 2019 26.04 26.14 25.97 26.01 314,860 +0.01(+0.05%)
Jan 17, 2019 25.87 26.03 25.87 26.00 257,956 +0.08(+0.31%)
Jan 16, 2019 25.83 25.96 25.83 25.92 258,707 +0.14(+0.55%)
Jan 15, 2019 25.82 25.85 25.74 25.78 316,345 +0.01(+0.05%)
Jan 14, 2019 25.65 25.89 25.65 25.77 330,443 +0.07(+0.26%)
Jan 11, 2019 25.43 25.70 25.43 25.70 230,309 +0.20(+0.79%)
Jan 10, 2019 25.47 25.57 25.40 25.50 325,624 +0.01(+0.05%)
Jan 09, 2019 25.43 25.51 25.31 25.49 247,281 +0.15(+0.60%)
Jan 08, 2019 25.33 25.39 25.23 25.33 2,351,672 -0.04(-0.17%)
Jan 07, 2019 25.20 25.61 25.15 25.38 472,620 +0.23(+0.90%)
Jan 04, 2019 24.88 25.23 24.88 25.15 749,690 +0.34(+1.38%)
Jan 03, 2019 24.55 25.00 24.55 24.81 786,972 +0.15(+0.62%)
Jan 02, 2019 24.29 24.66 24.17 24.65 749,334 +0.18(+0.75%)
Dec 31, 2018 24.84 24.86 24.31 24.47 1,076,955 -0.28(-1.14%)
Dec 28, 2018 24.78 24.93 24.66 24.75 1,269,887 +0.12(+0.50%)
Dec 27, 2018 24.36 24.63 23.90 24.63 1,461,602 +0.12(+0.47%)
Dec 26, 2018 23.55 24.52 23.55 24.51 1,615,606 +0.96(+4.08%)
Dec 24, 2018 23.86 24.01 23.26 23.55 958,617 -0.43(-1.81%)
Dec 21, 2018 24.19 24.52 23.91 23.99 1,087,238 -0.04(-0.15%)
Dec 20, 2018 24.84 25.01 23.83 24.02 1,267,231 -0.81(-3.26%)
Dec 19, 2018 25.12 25.23 24.82 24.83 1,056,151 -0.21(-0.83%)
Dec 18, 2018 24.93 25.30 24.91 25.04 442,993 +0.16(+0.64%)
Dec 17, 2018 25.82 25.82 24.86 24.88 778,142 -0.84(-3.25%)
Dec 14, 2018 25.72 25.89 25.64 25.72 444,612 +0.08(+0.30%)
Dec 13, 2018 25.67 25.74 25.58 25.64 418,927 -0.06(-0.23%)
Dec 12, 2018 25.90 25.99 25.67 25.70 661,439 -0.12(-0.46%)
Dec 11, 2018 25.98 26.09 25.82 25.82 315,400 -0.06(-0.23%)
Dec 10, 2018 26.06 26.07 25.70 25.88 513,230 -0.13(-0.51%)
Dec 07, 2018 26.07 26.13 25.91 26.01 593,596 -0.07(-0.27%)
Dec 06, 2018 25.84 26.08 25.66 26.08 422,577 +0.21(+0.81%)
Dec 04, 2018 26.18 26.24 25.82 25.87 866,818 -0.31(-1.19%)
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.