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 (%)
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%)
Dec 01, 2016 21.05 21.19 20.75 20.86 1,680,045 -0.32(-1.50%)
Nov 30, 2016 21.28 21.38 21.08 21.18 1,061,811 -0.29(-1.37%)
Nov 29, 2016 21.27 21.53 21.26 21.47 483,007 +0.20(+0.93%)
Nov 28, 2016 21.20 21.33 21.20 21.27 459,060 +0.11(+0.52%)
Nov 25, 2016 21.06 21.16 21.02 21.16 927,285 +0.15(+0.71%)
Nov 23, 2016 21.01 21.01 21.01 0 -0.24(-1.14%)
Nov 22, 2016 21.16 21.29 21.14 21.26 920,548 +0.18(+0.87%)
Nov 21, 2016 20.94 21.12 20.94 21.07 848,310 +0.20(+0.95%)
Nov 18, 2016 20.80 20.90 20.73 20.88 578,942 +0.08(+0.41%)
Nov 17, 2016 20.75 20.89 20.73 20.79 817,435 +0.05(+0.24%)
Nov 16, 2016 20.75 20.90 20.70 20.74 888,694 +0.00(+0.02%)
Nov 15, 2016 20.62 20.76 20.48 20.74 1,096,360 +0.15(+0.75%)
Nov 14, 2016 20.65 20.70 20.53 20.58 1,192,816 -0.14(-0.67%)
Nov 11, 2016 20.52 20.79 20.52 20.72 1,884,421 +0.16(+0.77%)
Nov 10, 2016 20.65 20.91 20.47 20.56 1,999,767 -0.28(-1.33%)
Nov 09, 2016 20.64 20.98 20.54 20.84 2,053,035 -0.13(-0.64%)
Nov 08, 2016 20.91 21.04 20.87 20.98 1,745,666 +0.10(+0.48%)
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.