Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.52 +0.07 (+0.31%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.69 40.93 40.61 40.88 314,196 +0.19(+0.47%)
Feb 27, 2017 40.68 40.88 40.66 40.69 310,075 -0.01(-0.02%)
Feb 24, 2017 40.56 40.81 40.47 40.70 597,190 +0.00(+0.00%)
Feb 23, 2017 40.60 40.74 40.48 40.70 449,902 +0.16(+0.40%)
Feb 22, 2017 40.38 40.55 40.30 40.53 444,777 +0.10(+0.25%)
Feb 21, 2017 40.32 40.48 40.19 40.43 282,588 +0.21(+0.52%)
Feb 17, 2017 40.22 40.22 40.22 0 -0.15(-0.36%)
Feb 16, 2017 39.91 40.38 39.85 40.37 455,333 +0.52(+1.30%)
Feb 15, 2017 39.77 39.86 39.49 39.85 235,925 -0.04(-0.09%)
Feb 14, 2017 40.02 40.07 39.66 39.89 246,214 -0.13(-0.32%)
Feb 13, 2017 39.98 40.09 39.94 40.02 214,808 +0.21(+0.52%)
Feb 10, 2017 39.57 39.95 39.57 39.81 490,888 +0.22(+0.55%)
Feb 09, 2017 39.62 39.70 39.53 39.59 194,417 +0.05(+0.14%)
Feb 08, 2017 39.36 39.56 39.34 39.53 322,135 +0.06(+0.16%)
Feb 07, 2017 39.57 39.64 39.40 39.47 203,550 -0.06(-0.16%)
Feb 06, 2017 39.34 39.57 39.24 39.53 190,408 +0.26(+0.67%)
Feb 03, 2017 39.21 39.36 39.15 39.27 336,364 +0.19(+0.49%)
Feb 02, 2017 38.91 39.17 38.89 39.08 221,655 +0.31(+0.80%)
Feb 01, 2017 38.63 39.06 38.63 38.77 506,143 +0.09(+0.23%)
Jan 31, 2017 38.84 38.94 38.18 38.68 665,498 -0.28(-0.72%)
Jan 30, 2017 39.14 39.19 38.84 38.96 297,054 -0.24(-0.62%)
Jan 27, 2017 39.32 39.34 39.09 39.21 189,286 -0.12(-0.30%)
Jan 26, 2017 39.29 39.42 39.23 39.33 391,056 +0.05(+0.14%)
Jan 25, 2017 39.38 39.42 39.25 39.27 182,417 -0.10(-0.25%)
Jan 24, 2017 39.32 39.48 39.22 39.37 216,560 +0.07(+0.18%)
Jan 23, 2017 39.07 39.41 39.07 39.30 170,839 +0.24(+0.60%)
Jan 20, 2017 39.00 39.08 38.92 39.06 134,470 +0.09(+0.23%)
Jan 19, 2017 39.16 39.20 38.86 38.97 402,879 -0.25(-0.65%)
Jan 18, 2017 39.16 39.34 39.08 39.23 206,104 +0.07(+0.19%)
Jan 17, 2017 39.22 39.37 39.11 39.15 239,904 +0.02(+0.05%)
Jan 13, 2017 39.14 39.14 39.14 0 +0.05(+0.12%)
Jan 12, 2017 39.24 39.26 38.97 39.09 275,809 -0.17(-0.44%)
Jan 11, 2017 39.19 39.40 39.00 39.26 547,291 +0.15(+0.39%)
Jan 10, 2017 38.94 39.19 38.77 39.11 603,519 +0.14(+0.35%)
Jan 09, 2017 39.18 39.32 38.97 38.97 854,343 -0.21(-0.53%)
Jan 06, 2017 39.14 39.30 39.11 39.18 222,288 -0.05(-0.14%)
Jan 05, 2017 39.14 39.25 39.02 39.24 404,095 +0.08(+0.21%)
Jan 04, 2017 38.76 39.20 38.76 39.15 459,762 +0.34(+0.86%)
Jan 03, 2017 38.22 38.82 38.21 38.82 673,160 +0.65(+1.71%)
Dec 30, 2016 38.16 38.16 38.16 0 -0.24(-0.64%)
Dec 29, 2016 37.98 38.42 37.91 38.41 503,039 +0.47(+1.24%)
Dec 28, 2016 38.27 38.27 37.79 37.94 362,464 -0.10(-0.26%)
Dec 27, 2016 38.28 38.39 37.96 38.04 343,043 -0.19(-0.50%)
Dec 23, 2016 38.23 38.23 38.23 0 -0.02(-0.05%)
Dec 22, 2016 38.21 38.30 37.92 38.25 295,090 +0.04(+0.10%)
Dec 21, 2016 38.34 38.40 38.05 38.21 359,149 +0.02(+0.06%)
Dec 20, 2016 38.17 38.37 38.01 38.19 289,318 -0.06(-0.16%)
Dec 19, 2016 37.71 38.27 37.67 38.25 274,936 +0.63(+1.68%)
Dec 16, 2016 36.92 37.80 36.92 37.62 367,186 +0.74(+2.00%)
Dec 15, 2016 37.46 37.46 36.81 36.88 636,848 -0.73(-1.94%)
Dec 14, 2016 37.95 38.22 37.56 37.61 505,405 -0.34(-0.89%)
Dec 13, 2016 38.42 38.51 37.89 37.95 546,915 -0.57(-1.48%)
Dec 12, 2016 39.00 39.00 38.45 38.52 387,770 -0.38(-0.98%)
Dec 09, 2016 38.65 38.95 38.63 38.90 212,735 +0.19(+0.48%)
Dec 08, 2016 38.55 38.76 38.40 38.71 315,199 +0.18(+0.46%)
Dec 07, 2016 38.18 38.67 38.17 38.53 252,123 +0.36(+0.93%)
Dec 06, 2016 37.95 38.21 37.89 38.18 281,619 +0.17(+0.44%)
Dec 05, 2016 37.36 38.03 37.36 38.01 361,169 +0.74(+1.98%)
Dec 02, 2016 37.28 37.60 37.20 37.27 478,066 -0.07(-0.19%)
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.