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 (%)
Oct 31, 2019 28.00 28.29 27.99 28.25 424,910 +0.25(+0.91%)
Oct 30, 2019 28.09 28.09 27.89 28.00 126,154 -0.10(-0.35%)
Oct 29, 2019 27.93 28.14 27.91 28.09 193,334 +0.15(+0.54%)
Oct 28, 2019 27.91 27.97 27.84 27.94 185,188 +0.12(+0.42%)
Oct 25, 2019 27.97 28.06 27.81 27.83 345,915 -0.17(-0.61%)
Oct 24, 2019 28.25 28.32 27.96 28.00 299,720 -0.25(-0.88%)
Oct 23, 2019 28.11 28.26 28.08 28.25 280,540 +0.10(+0.37%)
Oct 22, 2019 28.16 28.17 27.98 28.14 441,418 -0.01(-0.05%)
Oct 21, 2019 27.89 28.17 27.89 28.15 484,363 +0.29(+1.05%)
Oct 18, 2019 27.74 27.94 27.66 27.86 232,550 +0.12(+0.42%)
Oct 17, 2019 27.67 27.76 27.65 27.74 237,540 +0.14(+0.50%)
Oct 16, 2019 27.58 27.68 27.56 27.61 241,890 +0.04(+0.14%)
Oct 15, 2019 27.51 27.80 27.51 27.57 201,837 +0.07(+0.24%)
Oct 14, 2019 27.56 27.56 27.42 27.50 189,683 -0.10(-0.38%)
Oct 11, 2019 27.53 27.72 27.53 27.61 319,412 +0.15(+0.55%)
Oct 10, 2019 27.30 27.52 27.29 27.46 548,016 +0.16(+0.57%)
Oct 09, 2019 27.23 27.36 27.20 27.30 557,680 +0.13(+0.48%)
Oct 08, 2019 27.27 27.29 27.12 27.17 666,260 -0.15(-0.55%)
Oct 07, 2019 27.25 27.47 27.23 27.32 357,418 +0.03(+0.10%)
Oct 04, 2019 27.19 27.29 27.14 27.29 375,941 +0.16(+0.60%)
Oct 03, 2019 27.02 27.24 26.90 27.13 1,355,051 +0.09(+0.34%)
Oct 02, 2019 27.12 27.14 26.80 27.04 545,039 -0.16(-0.60%)
Oct 01, 2019 27.51 27.57 27.09 27.20 539,601 -0.30(-1.09%)
Sep 30, 2019 27.51 27.54 27.33 27.50 386,210 +0.06(+0.21%)
Sep 27, 2019 27.64 27.64 27.37 27.44 314,050 -0.10(-0.36%)
Sep 26, 2019 27.55 27.59 27.46 27.54 483,518 +0.06(+0.23%)
Sep 25, 2019 27.25 27.55 27.24 27.48 432,801 +0.22(+0.82%)
Sep 24, 2019 27.50 27.61 27.23 27.25 550,576 -0.20(-0.74%)
Sep 23, 2019 27.39 27.51 27.32 27.46 747,018 +0.10(+0.35%)
Sep 20, 2019 27.25 27.39 27.20 27.36 644,307 +0.16(+0.59%)
Sep 19, 2019 27.08 27.33 27.08 27.20 890,192 +0.15(+0.57%)
Sep 18, 2019 26.99 27.06 26.93 27.05 239,005 +0.06(+0.21%)
Sep 17, 2019 26.93 27.00 26.76 26.99 771,773 +0.07(+0.27%)
Sep 16, 2019 26.93 26.96 26.77 26.92 294,361 -0.00(-0.01%)
Sep 13, 2019 26.86 27.03 26.80 26.92 433,556 +0.12(+0.43%)
Sep 12, 2019 26.96 26.96 26.74 26.80 465,870 -0.10(-0.38%)
Sep 11, 2019 26.77 26.91 26.71 26.91 398,388 +0.22(+0.81%)
Sep 10, 2019 26.41 26.75 26.41 26.69 581,559 +0.29(+1.11%)
Sep 09, 2019 26.20 26.43 26.19 26.40 421,428 +0.24(+0.93%)
Sep 06, 2019 26.21 26.23 25.99 26.15 393,786 +0.02(+0.07%)
Sep 05, 2019 25.96 26.23 25.96 26.13 815,487 +0.23(+0.89%)
Sep 04, 2019 25.85 25.99 25.85 25.90 374,056 +0.13(+0.52%)
Sep 03, 2019 25.69 25.82 25.58 25.77 366,376 -0.03(-0.12%)
Aug 30, 2019 25.89 25.92 25.76 25.80 671,394 -0.03(-0.12%)
Aug 29, 2019 25.85 26.01 25.58 25.83 484,302 +0.06(+0.22%)
Aug 28, 2019 25.87 25.91 25.68 25.78 2,409,105 -0.11(-0.44%)
Aug 27, 2019 26.50 26.57 25.89 25.89 1,086,794 -0.57(-2.15%)
Aug 26, 2019 26.49 26.50 26.36 26.46 231,591 +0.11(+0.41%)
Aug 23, 2019 26.68 26.77 26.30 26.35 372,022 -0.37(-1.39%)
Aug 22, 2019 26.70 26.76 26.63 26.72 161,377 +0.01(+0.02%)
Aug 21, 2019 26.91 26.91 26.68 26.72 643,876 -0.09(-0.33%)
Aug 20, 2019 26.95 26.95 26.79 26.80 165,730 -0.10(-0.38%)
Aug 19, 2019 26.82 26.95 26.70 26.91 272,608 +0.22(+0.84%)
Aug 16, 2019 26.55 26.79 26.55 26.68 267,743 +0.24(+0.92%)
Aug 15, 2019 26.47 26.62 26.36 26.44 372,226 +0.03(+0.12%)
Aug 14, 2019 26.94 26.94 26.40 26.41 865,420 -0.72(-2.66%)
Aug 13, 2019 27.17 27.35 27.10 27.13 293,461 -0.08(-0.28%)
Aug 12, 2019 27.44 27.44 27.17 27.21 605,135 -0.30(-1.09%)
Aug 09, 2019 27.60 27.61 27.37 27.51 346,657 -0.22(-0.78%)
Aug 08, 2019 27.35 27.74 27.23 27.72 339,912 +0.40(+1.47%)
Aug 07, 2019 27.00 27.37 26.84 27.32 727,631 +0.20(+0.73%)
Aug 06, 2019 26.96 27.14 26.89 27.12 511,609 +0.32(+1.19%)
Aug 05, 2019 27.30 27.31 26.65 26.80 597,273 -0.63(-2.30%)
Aug 02, 2019 27.41 27.47 27.23 27.44 260,541 +0.03(+0.12%)
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.