Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.38 25.38 25.02 25.06 1,087,261 -0.29(-1.15%)
May 30, 2018 25.22 25.40 25.21 25.35 350,574 +0.14(+0.57%)
May 29, 2018 25.01 25.24 25.00 25.21 358,806 +0.16(+0.64%)
May 25, 2018 25.05 25.05 25.05 0 +0.04(+0.16%)
May 24, 2018 25.11 25.11 24.94 25.00 226,206 -0.17(-0.68%)
May 23, 2018 25.09 25.18 25.04 25.18 239,353 +0.08(+0.32%)
May 22, 2018 25.14 25.18 25.04 25.10 357,253 -0.02(-0.07%)
May 21, 2018 25.03 25.11 24.85 25.11 232,849 +0.21(+0.83%)
May 18, 2018 24.75 24.91 24.75 24.91 133,317 +0.15(+0.60%)
May 17, 2018 24.74 24.84 24.74 24.76 127,775 -0.03(-0.11%)
May 16, 2018 24.86 24.87 24.76 24.79 273,212 -0.02(-0.09%)
May 15, 2018 24.84 24.91 24.77 24.81 302,384 -0.05(-0.18%)
May 14, 2018 24.87 24.92 24.80 24.86 204,144 -0.02(-0.07%)
May 11, 2018 24.82 24.92 24.82 24.87 200,320 +0.03(+0.14%)
May 10, 2018 24.60 24.86 24.60 24.84 218,067 +0.26(+1.07%)
May 09, 2018 24.57 24.68 24.41 24.58 280,489 +0.02(+0.09%)
May 08, 2018 24.81 24.92 24.51 24.55 325,166 -0.31(-1.26%)
May 07, 2018 24.75 24.92 24.73 24.87 402,809 +0.13(+0.53%)
May 04, 2018 24.42 24.79 24.39 24.74 338,221 +0.31(+1.26%)
May 03, 2018 24.26 24.50 24.08 24.43 338,501 +0.12(+0.49%)
May 02, 2018 24.34 24.44 24.26 24.31 244,304 -0.07(-0.28%)
May 01, 2018 24.37 24.55 24.20 24.38 489,472 +0.02(+0.09%)
Apr 30, 2018 24.48 24.58 24.35 24.35 400,153 -0.09(-0.37%)
Apr 27, 2018 24.32 24.52 24.32 24.44 236,467 +0.10(+0.40%)
Apr 26, 2018 24.21 24.39 24.15 24.35 146,926 +0.20(+0.82%)
Apr 25, 2018 24.01 24.20 23.99 24.15 269,654 +0.05(+0.20%)
Apr 24, 2018 24.11 24.22 24.02 24.10 281,743 +0.04(+0.17%)
Apr 23, 2018 24.09 24.09 24.00 24.06 138,014 +0.04(+0.17%)
Apr 20, 2018 24.08 24.15 24.00 24.02 199,967 -0.06(-0.24%)
Apr 19, 2018 24.11 24.23 24.01 24.08 139,485 -0.08(-0.32%)
Apr 18, 2018 24.17 24.32 24.15 24.16 227,761 -0.03(-0.11%)
Apr 17, 2018 24.08 24.19 24.05 24.18 199,806 +0.07(+0.28%)
Apr 16, 2018 23.94 24.15 23.94 24.11 118,177 +0.17(+0.72%)
Apr 13, 2018 24.06 24.15 23.92 23.94 156,113 -0.16(-0.66%)
Apr 12, 2018 24.24 24.30 24.09 24.10 83,542 -0.13(-0.54%)
Apr 11, 2018 24.24 24.32 24.16 24.23 256,064 -0.04(-0.16%)
Apr 10, 2018 24.37 24.40 24.23 24.27 257,970 +0.03(+0.14%)
Apr 09, 2018 24.39 24.48 24.24 24.24 349,301 -0.10(-0.40%)
Apr 06, 2018 24.32 24.47 24.27 24.34 276,350 +0.01(+0.02%)
Apr 05, 2018 24.40 24.40 24.23 24.33 365,712 +0.00(+0.00%)
Apr 04, 2018 24.12 24.37 24.11 24.33 245,876 +0.09(+0.35%)
Apr 03, 2018 24.09 24.30 24.00 24.24 380,469 +0.17(+0.71%)
Apr 02, 2018 24.28 24.28 23.92 24.07 405,301 -0.21(-0.87%)
Mar 29, 2018 24.28 24.28 24.28 0 +0.21(+0.85%)
Mar 28, 2018 24.01 24.11 23.83 24.08 546,020 +0.10(+0.43%)
Mar 27, 2018 23.83 24.10 23.77 23.98 594,786 +0.09(+0.38%)
Mar 26, 2018 23.73 23.92 23.70 23.88 462,789 +0.21(+0.89%)
Mar 23, 2018 23.83 23.98 23.65 23.67 553,185 -0.16(-0.67%)
Mar 22, 2018 23.83 24.09 23.82 23.83 497,800 -0.10(-0.40%)
Mar 21, 2018 23.95 24.02 23.84 23.93 532,116 -0.01(-0.02%)
Mar 20, 2018 23.96 24.03 23.89 23.93 606,346 -0.02(-0.08%)
Mar 19, 2018 24.07 24.07 23.78 23.95 483,651 -0.16(-0.66%)
Mar 16, 2018 23.88 24.18 23.88 24.11 661,165 +0.22(+0.91%)
Mar 15, 2018 24.06 24.07 23.77 23.89 328,428 -0.16(-0.68%)
Mar 14, 2018 23.99 24.19 23.99 24.06 546,169 +0.07(+0.30%)
Mar 13, 2018 23.99 24.10 23.98 23.98 288,534 -0.01(-0.02%)
Mar 12, 2018 23.65 24.06 23.65 23.99 839,195 +0.30(+1.28%)
Mar 09, 2018 23.58 23.69 23.43 23.69 353,735 +0.12(+0.50%)
Mar 08, 2018 23.48 23.63 23.44 23.57 698,829 +0.10(+0.41%)
Mar 07, 2018 23.37 23.48 370,374 +0.01(+0.02%)
Mar 06, 2018 23.37 23.50 23.23 23.47 572,538 +0.17(+0.72%)
Mar 05, 2018 23.17 23.45 23.02 23.30 525,646 +0.24(+1.04%)
Mar 02, 2018 22.71 23.08 22.71 23.06 628,878 +0.18(+0.81%)
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.