Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.55 +0.14 (+0.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.71 17.96 17.54 17.90 999,538 +0.02(+0.12%)
Jun 29, 2020 17.43 17.97 17.11 17.88 2,816,384 +0.50(+2.90%)
Jun 26, 2020 17.82 17.87 17.21 17.37 812,855 -0.63(-3.52%)
Jun 25, 2020 17.16 18.01 17.03 18.01 779,653 +0.57(+3.26%)
Jun 24, 2020 17.98 17.98 16.84 17.44 1,224,044 -0.76(-4.16%)
Jun 23, 2020 17.97 18.19 17.90 18.19 648,825 +0.39(+2.18%)
Jun 22, 2020 17.85 17.87 17.47 17.80 927,841 -0.06(-0.36%)
Jun 19, 2020 18.68 18.68 17.84 17.87 1,597,374 -0.40(-2.21%)
Jun 18, 2020 18.12 18.62 18.02 18.27 880,813 -0.12(-0.66%)
Jun 17, 2020 18.79 18.79 18.27 18.39 1,026,322 -0.27(-1.47%)
Jun 16, 2020 19.47 19.47 18.21 18.67 1,815,013 +0.24(+1.29%)
Jun 15, 2020 17.43 18.66 17.18 18.43 2,064,989 +0.14(+0.76%)
Jun 12, 2020 18.04 18.37 17.40 18.29 2,431,623 +1.15(+6.73%)
Jun 11, 2020 17.10 17.92 16.89 17.14 2,627,512 -1.39(-7.48%)
Jun 10, 2020 19.62 19.62 17.98 18.52 2,645,398 -0.91(-4.71%)
Jun 09, 2020 20.16 20.35 19.29 19.44 3,047,502 -1.06(-5.15%)
Jun 08, 2020 19.79 20.64 19.54 20.49 4,472,981 +1.71(+9.10%)
Jun 05, 2020 19.76 20.42 18.65 18.78 4,343,219 +0.58(+3.21%)
Jun 04, 2020 17.49 18.40 17.20 18.20 2,332,921 +0.79(+4.53%)
Jun 03, 2020 16.79 17.56 16.78 17.41 1,605,763 +0.94(+5.68%)
Jun 02, 2020 16.75 16.83 16.42 16.48 1,040,043 -0.01(-0.09%)
Jun 01, 2020 15.92 16.63 15.82 16.49 1,249,522 +0.53(+3.31%)
May 29, 2020 16.42 16.42 15.91 15.96 2,009,207 -0.48(-2.93%)
May 28, 2020 17.03 17.03 16.38 16.44 1,400,867 -0.40(-2.36%)
May 27, 2020 16.83 16.98 16.12 16.84 1,871,848 +0.38(+2.31%)
May 26, 2020 16.56 16.62 16.28 16.46 1,425,034 +0.56(+3.50%)
May 22, 2020 15.88 15.93 15.41 15.91 837,158 +0.14(+0.89%)
May 21, 2020 15.93 16.00 15.47 15.77 1,000,364 -0.13(-0.84%)
May 20, 2020 15.71 15.97 15.49 15.90 1,456,189 +0.60(+3.91%)
May 19, 2020 15.24 15.69 14.96 15.30 1,397,961 +0.00(+0.00%)
May 18, 2020 14.91 15.38 14.72 15.30 2,070,734 +0.95(+6.62%)
May 15, 2020 14.41 14.62 14.12 14.35 1,098,024 -0.20(-1.35%)
May 14, 2020 13.53 14.55 13.16 14.55 1,360,599 +0.70(+5.08%)
May 13, 2020 14.58 14.58 13.51 13.84 3,186,466 -0.75(-5.16%)
May 12, 2020 15.34 15.34 14.60 14.60 1,437,722 -0.49(-3.22%)
May 11, 2020 15.60 15.60 15.08 15.08 1,232,726 -0.63(-3.99%)
May 08, 2020 15.62 15.76 15.41 15.71 998,849 +0.37(+2.43%)
May 07, 2020 15.19 15.65 15.14 15.34 1,277,721 +0.31(+2.06%)
May 06, 2020 15.69 15.90 15.02 15.03 1,718,720 -0.48(-3.09%)
May 05, 2020 15.68 16.03 15.45 15.50 1,929,889 +0.37(+2.42%)
May 04, 2020 14.87 15.22 14.57 15.14 1,410,992 +0.01(+0.05%)
May 01, 2020 15.10 15.33 14.82 15.13 1,604,553 -0.40(-2.58%)
Apr 30, 2020 16.24 16.26 15.36 15.53 2,193,712 -0.63(-3.88%)
Apr 29, 2020 15.99 16.57 15.63 16.16 3,031,011 +0.81(+5.27%)
Apr 28, 2020 14.86 15.58 14.66 15.35 2,947,839 +0.84(+5.77%)
Apr 27, 2020 14.27 14.71 13.98 14.51 1,672,470 +0.32(+2.28%)
Apr 24, 2020 14.44 14.44 13.76 14.19 974,126 -0.15(-1.03%)
Apr 23, 2020 14.44 14.91 14.32 14.34 1,649,116 -0.09(-0.63%)
Apr 22, 2020 14.99 15.10 14.15 14.43 2,160,856 -0.25(-1.68%)
Apr 21, 2020 13.81 14.74 13.79 14.67 2,120,017 +0.49(+3.42%)
Apr 20, 2020 14.41 14.75 13.96 14.19 1,858,462 -0.71(-4.77%)
Apr 17, 2020 14.65 15.03 14.25 14.90 2,934,173 +1.09(+7.90%)
Apr 16, 2020 14.29 14.51 13.73 13.81 2,047,499 -0.37(-2.58%)
Apr 15, 2020 14.36 14.61 13.96 14.17 2,424,044 -0.87(-5.76%)
Apr 14, 2020 15.95 15.98 14.72 15.04 3,773,498 -0.23(-1.52%)
Apr 13, 2020 15.86 15.93 14.48 15.27 1,862,092 -0.26(-1.68%)
Apr 09, 2020 15.79 17.05 14.84 15.53 7,004,876 +1.31(+9.20%)
Apr 08, 2020 13.46 14.34 13.13 14.22 4,657,440 +2.26(+18.88%)
Apr 07, 2020 12.28 13.08 11.89 11.96 5,722,494 +0.67(+5.95%)
Apr 06, 2020 11.35 11.96 10.86 11.29 1,711,357 +1.12(+11.04%)
Apr 03, 2020 11.20 11.20 9.735 10.17 3,699,721 -1.07(-9.52%)
Apr 02, 2020 11.61 11.95 11.18 11.24 1,506,942 -0.31(-2.65%)
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.