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, 2017 24.74 24.80 24.61 24.66 462,403 -0.07(-0.26%)
Oct 30, 2017 25.04 24.67 24.72 422,013 -0.24(-0.98%)
Oct 27, 2017 24.67 24.99 24.50 24.97 648,536 +0.31(+1.28%)
Oct 26, 2017 25.21 25.26 24.65 24.65 854,648 -0.54(-2.15%)
Oct 25, 2017 25.38 25.44 24.98 25.20 1,008,228 -0.26(-1.02%)
Oct 24, 2017 25.44 25.61 25.42 25.46 231,656 -0.04(-0.16%)
Oct 23, 2017 25.77 25.77 25.44 25.50 299,402 -0.26(-1.00%)
Oct 20, 2017 25.77 25.85 25.66 25.76 211,893 -0.04(-0.15%)
Oct 19, 2017 25.73 25.79 25.65 25.79 153,350 +0.04(+0.17%)
Oct 18, 2017 25.69 25.80 25.69 25.75 376,292 +0.06(+0.23%)
Oct 17, 2017 25.66 25.78 25.61 25.69 415,068 +0.04(+0.15%)
Oct 16, 2017 25.72 25.78 25.65 25.65 258,997 +0.01(+0.04%)
Oct 13, 2017 25.61 25.68 25.55 25.64 227,990 +0.10(+0.40%)
Oct 12, 2017 25.48 25.58 25.44 25.54 365,322 +0.04(+0.17%)
Oct 11, 2017 25.44 25.53 25.44 25.50 368,620 +0.05(+0.19%)
Oct 10, 2017 25.52 25.52 25.41 25.45 166,746 -0.03(-0.13%)
Oct 09, 2017 25.39 25.54 25.39 25.48 207,165 +0.07(+0.28%)
Oct 06, 2017 25.60 25.60 25.32 25.41 400,760 -0.31(-1.22%)
Oct 05, 2017 25.58 25.80 25.58 25.72 219,116 +0.11(+0.44%)
Oct 04, 2017 25.56 25.63 25.51 25.61 330,408 +0.04(+0.15%)
Oct 03, 2017 25.72 25.72 25.50 25.57 344,117 +0.00(+0.00%)
Oct 02, 2017 25.47 25.59 25.39 25.57 398,426 +0.16(+0.62%)
Sep 29, 2017 25.49 25.49 25.34 25.41 317,086 -0.03(-0.11%)
Sep 28, 2017 25.34 25.46 25.13 25.44 475,205 +0.08(+0.32%)
Sep 27, 2017 25.19 25.36 477,278 +0.01(+0.04%)
Sep 26, 2017 25.34 25.42 25.22 25.35 287,851 +0.14(+0.56%)
Sep 25, 2017 25.20 25.25 25.11 25.21 328,488 +0.05(+0.19%)
Sep 22, 2017 24.87 25.21 24.87 25.16 357,377 +0.20(+0.81%)
Sep 21, 2017 25.01 25.07 24.92 24.96 217,278 -0.02(-0.06%)
Sep 20, 2017 25.07 25.08 24.88 24.98 239,706 -0.04(-0.17%)
Sep 19, 2017 24.93 25.09 24.93 25.02 411,134 +0.09(+0.36%)
Sep 18, 2017 24.88 24.95 24.80 24.93 518,798 +0.10(+0.41%)
Sep 15, 2017 24.69 24.83 24.69 24.83 215,549 +0.13(+0.52%)
Sep 14, 2017 24.64 24.71 24.61 24.70 218,980 +0.03(+0.11%)
Sep 13, 2017 24.85 24.90 24.63 24.67 299,490 -0.23(-0.94%)
Sep 12, 2017 24.81 24.96 24.81 24.91 191,260 +0.04(+0.15%)
Sep 11, 2017 24.68 24.91 24.68 24.87 219,521 +0.19(+0.75%)
Sep 08, 2017 24.64 24.73 24.64 24.68 221,044 -0.02(-0.09%)
Sep 07, 2017 24.74 24.79 24.66 24.70 283,874 -0.04(-0.15%)
Sep 06, 2017 24.74 24.84 24.69 24.74 685,731 +0.03(+0.13%)
Sep 05, 2017 25.08 25.11 24.70 24.71 371,907 -0.36(-1.44%)
Sep 01, 2017 24.93 25.10 24.93 25.07 753,954 +0.09(+0.36%)
Aug 31, 2017 24.83 25.02 24.83 24.98 547,353 +0.18(+0.71%)
Aug 30, 2017 24.73 24.84 24.73 24.81 493,764 +0.03(+0.11%)
Aug 29, 2017 24.99 25.07 24.77 24.78 1,408,976 -0.24(-0.98%)
Aug 28, 2017 25.05 25.08 24.95 25.02 228,407 +0.04(+0.15%)
Aug 25, 2017 25.09 25.09 24.92 24.99 239,186 -0.06(-0.23%)
Aug 24, 2017 24.94 25.06 24.94 25.04 219,894 +0.07(+0.30%)
Aug 23, 2017 25.03 25.11 24.97 24.97 238,850 -0.11(-0.42%)
Aug 22, 2017 24.91 25.09 24.91 25.08 297,346 +0.13(+0.53%)
Aug 21, 2017 24.89 24.96 24.81 24.94 513,727 +0.00(+0.00%)
Aug 18, 2017 24.82 24.97 24.76 24.94 364,323 +0.11(+0.45%)
Aug 17, 2017 24.99 25.04 24.83 24.83 535,475 -0.17(-0.68%)
Aug 16, 2017 24.97 25.07 24.89 25.00 269,613 +0.03(+0.13%)
Aug 15, 2017 24.95 25.01 24.84 24.97 537,459 -0.02(-0.06%)
Aug 14, 2017 24.65 25.12 24.65 24.99 323,153 +0.18(+0.73%)
Aug 11, 2017 24.79 24.83 24.58 24.81 397,471 -0.05(-0.19%)
Aug 10, 2017 25.00 25.05 24.78 24.85 606,878 -0.18(-0.72%)
Aug 09, 2017 24.77 25.04 24.77 25.03 409,011 +0.17(+0.68%)
Aug 08, 2017 24.76 24.89 24.69 24.86 295,060 +0.08(+0.34%)
Aug 07, 2017 24.70 24.79 24.60 24.78 427,575 +0.04(+0.15%)
Aug 04, 2017 24.62 24.74 24.54 24.74 320,993 -0.01(-0.04%)
Aug 03, 2017 24.82 24.86 24.66 24.75 274,120 -0.05(-0.19%)
Aug 02, 2017 24.64 24.87 24.64 24.80 301,991 +0.02(+0.09%)
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.