Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.86 +0.33 (+1.35%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.39 16.39 15.87 15.93 2,013,184 -0.48(-2.93%)
May 28, 2020 17.00 17.00 16.35 16.41 1,403,639 -0.40(-2.36%)
May 27, 2020 16.79 16.95 16.09 16.81 1,875,552 +0.38(+2.31%)
May 26, 2020 16.53 16.59 16.25 16.43 1,427,854 +0.55(+3.50%)
May 22, 2020 15.85 15.90 15.38 15.87 838,814 +0.14(+0.89%)
May 21, 2020 15.90 15.97 15.44 15.73 1,002,343 -0.13(-0.84%)
May 20, 2020 15.68 15.94 15.46 15.87 1,459,070 +0.60(+3.91%)
May 19, 2020 15.21 15.66 14.93 15.27 1,400,728 +0.00(+0.00%)
May 18, 2020 14.88 15.35 14.69 15.27 2,074,832 +0.95(+6.62%)
May 15, 2020 14.38 14.59 14.09 14.32 1,100,197 -0.20(-1.35%)
May 14, 2020 13.51 14.53 13.14 14.52 1,363,291 +0.70(+5.08%)
May 13, 2020 14.55 14.55 13.49 13.82 3,192,772 -0.75(-5.16%)
May 12, 2020 15.31 15.31 14.57 14.57 1,440,567 -0.48(-3.22%)
May 11, 2020 15.57 15.57 15.05 15.05 1,235,166 -0.63(-3.99%)
May 08, 2020 15.59 15.73 15.38 15.68 1,000,826 +0.37(+2.43%)
May 07, 2020 15.16 15.62 15.11 15.31 1,280,250 +0.31(+2.06%)
May 06, 2020 15.66 15.87 14.99 15.00 1,722,121 -0.48(-3.09%)
May 05, 2020 15.65 16.00 15.41 15.47 1,933,708 +0.37(+2.42%)
May 04, 2020 14.84 15.19 14.54 15.11 1,413,784 +0.01(+0.05%)
May 01, 2020 15.07 15.30 14.79 15.10 1,607,728 -0.40(-2.58%)
Apr 30, 2020 16.21 16.23 15.33 15.50 2,198,053 -0.63(-3.88%)
Apr 29, 2020 15.96 16.54 15.60 16.13 3,037,009 +0.81(+5.27%)
Apr 28, 2020 14.83 15.54 14.63 15.32 2,953,673 +0.84(+5.77%)
Apr 27, 2020 14.24 14.68 13.96 14.48 1,675,780 +0.32(+2.28%)
Apr 24, 2020 14.41 14.41 13.73 14.16 976,054 -0.15(-1.03%)
Apr 23, 2020 14.41 14.88 14.29 14.31 1,652,379 -0.09(-0.63%)
Apr 22, 2020 14.96 15.07 14.13 14.40 2,165,133 -0.25(-1.68%)
Apr 21, 2020 13.78 14.72 13.77 14.65 2,124,213 +0.48(+3.42%)
Apr 20, 2020 14.38 14.72 13.93 14.16 1,862,140 -0.71(-4.77%)
Apr 17, 2020 14.62 15.00 14.22 14.87 2,939,980 +1.09(+7.90%)
Apr 16, 2020 14.27 14.48 13.70 13.78 2,051,551 -0.37(-2.58%)
Apr 15, 2020 14.34 14.58 13.93 14.15 2,428,841 -0.86(-5.76%)
Apr 14, 2020 15.92 15.95 14.69 15.01 3,780,966 -0.23(-1.52%)
Apr 13, 2020 15.83 15.90 14.46 15.24 1,865,777 -0.26(-1.68%)
Apr 09, 2020 15.76 17.01 14.81 15.50 7,018,739 +1.31(+9.20%)
Apr 08, 2020 13.44 14.32 13.11 14.20 4,666,657 +2.25(+18.88%)
Apr 07, 2020 12.26 13.05 11.86 11.94 5,733,819 +0.67(+5.95%)
Apr 06, 2020 11.33 11.93 10.84 11.27 1,714,744 +1.12(+11.04%)
Apr 03, 2020 11.18 11.18 9.716 10.15 3,707,043 -1.07(-9.52%)
Apr 02, 2020 11.59 11.93 11.16 11.22 1,509,925 -0.31(-2.65%)
Apr 01, 2020 12.26 12.36 11.38 11.52 2,639,096 -1.61(-12.27%)
Mar 31, 2020 14.16 14.17 12.86 13.14 1,454,508 -0.94(-6.69%)
Mar 30, 2020 15.45 15.45 13.75 14.08 2,035,260 -1.47(-9.44%)
Mar 27, 2020 15.88 16.26 15.16 15.54 1,643,034 -0.39(-2.47%)
Mar 26, 2020 14.51 17.48 14.29 15.94 4,939,399 +2.75(+20.82%)
Mar 25, 2020 11.97 14.34 11.53 13.19 4,355,143 +2.32(+21.37%)
Mar 24, 2020 12.44 12.54 10.74 10.87 3,421,782 -1.04(-8.73%)
Mar 23, 2020 13.70 13.75 11.61 11.91 2,571,941 -1.43(-10.74%)
Mar 20, 2020 13.89 15.36 13.26 13.34 3,851,787 +0.09(+0.70%)
Mar 19, 2020 12.98 14.06 11.12 13.25 3,321,695 +0.13(+1.02%)
Mar 18, 2020 15.81 16.11 8.690 13.12 4,845,745 -3.99(-23.31%)
Mar 17, 2020 18.93 19.27 16.84 17.10 1,847,634 -1.49(-8.03%)
Mar 16, 2020 19.63 21.22 18.60 18.60 1,154,418 -2.97(-13.76%)
Mar 13, 2020 22.64 22.75 20.20 21.56 1,334,170 +0.83(+3.99%)
Mar 12, 2020 22.86 22.98 20.62 20.74 2,555,537 -4.40(-17.51%)
Mar 11, 2020 26.08 26.28 24.85 25.14 1,578,701 -1.51(-5.66%)
Mar 10, 2020 27.29 27.29 25.80 26.64 1,570,144 +0.47(+1.81%)
Mar 09, 2020 27.13 27.22 26.17 26.17 1,875,002 -2.50(-8.72%)
Mar 06, 2020 28.67 28.86 27.75 28.67 1,227,088 -0.67(-2.27%)
Mar 05, 2020 29.59 29.59 29.10 29.34 935,338 -0.68(-2.27%)
Mar 04, 2020 29.79 30.21 29.58 30.02 764,670 +0.58(+1.97%)
Mar 03, 2020 29.89 30.43 29.09 29.44 2,609,847 -0.43(-1.43%)
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.