Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.20 44.31 43.97 44.06 258,823 -0.12(-0.26%)
Oct 30, 2017 44.73 44.08 44.17 236,215 -0.44(-0.98%)
Oct 27, 2017 44.07 44.65 43.76 44.61 363,008 +0.56(+1.28%)
Oct 26, 2017 45.03 45.12 44.04 44.05 478,376 -0.97(-2.15%)
Oct 25, 2017 45.34 45.44 44.63 45.02 564,340 -0.47(-1.02%)
Oct 24, 2017 45.45 45.76 45.42 45.48 129,666 -0.07(-0.16%)
Oct 23, 2017 46.04 46.04 45.44 45.55 167,585 -0.46(-1.00%)
Oct 20, 2017 46.03 46.18 45.85 46.01 118,603 -0.07(-0.15%)
Oct 19, 2017 45.97 46.08 45.83 46.08 85,835 +0.08(+0.17%)
Oct 18, 2017 45.90 46.09 45.90 46.00 210,624 +0.11(+0.23%)
Oct 17, 2017 45.85 46.05 45.76 45.90 232,328 +0.07(+0.15%)
Oct 16, 2017 45.95 46.05 45.83 45.83 144,969 +0.02(+0.04%)
Oct 13, 2017 45.76 45.88 45.65 45.81 127,614 +0.18(+0.40%)
Oct 12, 2017 45.52 45.70 45.45 45.63 204,483 +0.08(+0.17%)
Oct 11, 2017 45.44 45.61 45.44 45.55 206,329 +0.09(+0.19%)
Oct 10, 2017 45.59 45.59 45.40 45.46 93,333 -0.06(-0.13%)
Oct 09, 2017 45.36 45.64 45.36 45.52 115,957 +0.13(+0.28%)
Oct 06, 2017 45.74 45.74 45.23 45.39 224,319 -0.56(-1.22%)
Oct 05, 2017 45.70 46.09 45.70 45.96 122,647 +0.20(+0.45%)
Oct 04, 2017 45.66 45.79 45.57 45.75 184,941 +0.07(+0.15%)
Oct 03, 2017 45.95 45.95 45.56 45.68 192,614 +0.00(+0.00%)
Oct 02, 2017 45.50 45.71 45.36 45.68 223,013 +0.28(+0.62%)
Sep 29, 2017 45.54 45.54 45.28 45.40 177,484 -0.05(-0.11%)
Sep 28, 2017 45.27 45.49 44.89 45.45 265,989 +0.15(+0.32%)
Sep 27, 2017 45.00 45.31 267,149 +0.02(+0.04%)
Sep 26, 2017 45.28 45.41 45.05 45.29 161,120 +0.25(+0.56%)
Sep 25, 2017 45.02 45.10 44.86 45.04 183,866 +0.09(+0.19%)
Sep 22, 2017 44.44 45.04 44.44 44.95 200,036 +0.36(+0.81%)
Sep 21, 2017 44.69 44.79 44.52 44.59 121,618 -0.03(-0.06%)
Sep 20, 2017 44.78 44.81 44.45 44.62 134,172 -0.08(-0.17%)
Sep 19, 2017 44.54 44.82 44.53 44.70 230,126 +0.16(+0.36%)
Sep 18, 2017 44.45 44.57 44.31 44.53 290,389 +0.18(+0.41%)
Sep 15, 2017 44.11 44.36 44.11 44.35 120,650 +0.23(+0.52%)
Sep 14, 2017 44.01 44.15 43.97 44.13 122,571 +0.05(+0.11%)
Sep 13, 2017 44.40 44.48 44.00 44.08 167,635 -0.42(-0.94%)
Sep 12, 2017 44.33 44.60 44.33 44.50 107,055 +0.07(+0.15%)
Sep 11, 2017 44.09 44.50 44.09 44.43 122,873 +0.33(+0.75%)
Sep 08, 2017 44.02 44.19 44.01 44.10 123,726 -0.04(-0.09%)
Sep 07, 2017 44.20 44.30 44.05 44.14 158,894 -0.07(-0.15%)
Sep 06, 2017 44.19 44.38 44.11 44.20 383,828 +0.06(+0.13%)
Sep 05, 2017 44.80 44.87 44.14 44.15 208,169 -0.64(-1.44%)
Sep 01, 2017 44.54 44.84 44.54 44.79 422,015 +0.16(+0.36%)
Aug 31, 2017 44.35 44.70 44.35 44.63 306,373 +0.31(+0.71%)
Aug 30, 2017 44.18 44.37 44.18 44.32 276,377 +0.05(+0.11%)
Aug 29, 2017 44.64 44.79 44.25 44.27 788,653 -0.44(-0.98%)
Aug 28, 2017 44.76 44.80 44.57 44.70 127,847 +0.07(+0.15%)
Aug 25, 2017 44.83 44.83 44.52 44.64 133,881 -0.10(-0.23%)
Aug 24, 2017 44.55 44.77 44.55 44.74 123,082 +0.13(+0.30%)
Aug 23, 2017 44.71 44.87 44.61 44.61 133,693 -0.19(-0.42%)
Aug 22, 2017 44.51 44.82 44.51 44.80 166,435 +0.24(+0.53%)
Aug 21, 2017 44.46 44.59 44.32 44.56 287,551 +0.00(+0.00%)
Aug 18, 2017 44.34 44.61 44.23 44.56 203,924 +0.20(+0.45%)
Aug 17, 2017 44.64 44.73 44.36 44.36 299,724 -0.30(-0.68%)
Aug 16, 2017 44.61 44.78 44.46 44.67 150,912 +0.06(+0.13%)
Aug 15, 2017 44.58 44.69 44.38 44.61 300,834 -0.03(-0.06%)
Aug 14, 2017 44.03 44.88 44.03 44.64 180,880 +0.32(+0.73%)
Aug 11, 2017 44.30 44.35 43.92 44.32 222,478 -0.09(-0.19%)
Aug 10, 2017 44.66 44.76 44.27 44.40 339,691 -0.32(-0.72%)
Aug 09, 2017 44.25 44.74 44.25 44.72 228,938 +0.30(+0.68%)
Aug 08, 2017 44.23 44.48 44.12 44.42 165,155 +0.15(+0.34%)
Aug 07, 2017 44.14 44.30 43.95 44.27 239,329 +0.07(+0.15%)
Aug 04, 2017 43.98 44.20 43.84 44.20 179,671 -0.02(-0.04%)
Aug 03, 2017 44.34 44.41 44.06 44.22 153,435 -0.09(-0.19%)
Aug 02, 2017 44.01 44.43 44.01 44.31 169,035 +0.04(+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.