Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.55 +0.14 (+0.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.76 27.89 27.53 27.61 344,949 -0.15(-0.55%)
Jul 30, 2019 27.66 27.79 27.60 27.77 280,731 +0.10(+0.35%)
Jul 29, 2019 27.65 27.77 27.62 27.67 436,099 +0.05(+0.19%)
Jul 26, 2019 27.49 27.64 27.47 27.62 897,904 +0.13(+0.49%)
Jul 25, 2019 27.61 27.69 27.38 27.49 280,688 -0.13(-0.46%)
Jul 24, 2019 27.63 27.68 27.49 27.61 195,616 -0.04(-0.16%)
Jul 23, 2019 27.54 27.67 27.52 27.66 615,419 +0.13(+0.46%)
Jul 22, 2019 27.43 27.56 27.38 27.53 413,784 +0.14(+0.51%)
Jul 19, 2019 27.47 27.55 27.38 27.39 264,245 -0.07(-0.26%)
Jul 18, 2019 27.46 27.51 27.35 27.46 227,834 -0.03(-0.09%)
Jul 17, 2019 27.53 27.53 27.40 27.49 377,846 -0.03(-0.09%)
Jul 16, 2019 27.52 27.55 27.45 27.51 213,453 +0.01(+0.05%)
Jul 15, 2019 27.47 27.55 27.47 27.50 322,879 +0.03(+0.09%)
Jul 12, 2019 27.41 27.50 27.38 27.47 342,535 +0.11(+0.40%)
Jul 11, 2019 27.37 27.44 27.30 27.36 203,819 +0.01(+0.05%)
Jul 10, 2019 27.31 27.41 27.29 27.35 269,475 +0.08(+0.28%)
Jul 09, 2019 27.21 27.29 27.15 27.27 255,015 +0.04(+0.14%)
Jul 08, 2019 27.25 27.34 27.21 27.24 296,349 -0.01(-0.02%)
Jul 05, 2019 27.08 27.24 26.98 27.24 404,260 +0.15(+0.57%)
Jul 03, 2019 26.90 27.15 26.90 27.09 254,244 +0.18(+0.67%)
Jul 02, 2019 26.96 27.03 26.82 26.91 467,618 -0.04(-0.17%)
Jul 01, 2019 27.09 27.18 26.90 26.95 391,736 -0.04(-0.14%)
Jun 28, 2019 26.86 27.11 26.85 26.99 308,469 +0.22(+0.81%)
Jun 27, 2019 26.68 26.79 26.63 26.77 364,676 +0.18(+0.67%)
Jun 26, 2019 26.74 26.74 26.58 26.60 747,535 -0.08(-0.31%)
Jun 25, 2019 26.81 26.85 26.67 26.68 352,864 -0.07(-0.26%)
Jun 24, 2019 26.69 26.85 26.67 26.75 345,433 +0.09(+0.34%)
Jun 21, 2019 26.76 26.76 26.63 26.66 406,604 -0.12(-0.43%)
Jun 20, 2019 26.86 26.90 26.70 26.77 397,745 -0.05(-0.19%)
Jun 19, 2019 26.59 26.83 26.56 26.83 382,712 +0.24(+0.89%)
Jun 18, 2019 26.59 26.76 26.56 26.59 283,463 +0.06(+0.24%)
Jun 17, 2019 26.63 26.72 26.50 26.53 987,104 -0.07(-0.26%)
Jun 14, 2019 26.52 26.63 26.49 26.59 873,092 +0.07(+0.28%)
Jun 13, 2019 26.41 26.52 26.39 26.52 375,763 +0.14(+0.54%)
Jun 12, 2019 26.27 26.43 26.27 26.38 318,382 +0.12(+0.45%)
Jun 11, 2019 26.36 26.36 26.20 26.26 414,661 -0.02(-0.09%)
Jun 10, 2019 26.24 26.34 26.11 26.28 494,537 +0.04(+0.17%)
Jun 07, 2019 26.39 26.41 26.12 26.24 331,416 -0.15(-0.57%)
Jun 06, 2019 26.28 26.42 26.08 26.39 540,068 +0.14(+0.55%)
Jun 05, 2019 26.49 26.54 26.21 26.25 395,175 -0.16(-0.59%)
Jun 04, 2019 26.32 26.42 26.13 26.40 1,101,054 +0.21(+0.81%)
Jun 03, 2019 25.81 26.24 25.81 26.19 647,599 +0.46(+1.79%)
May 31, 2019 25.90 25.90 25.48 25.73 437,668 -0.25(-0.96%)
May 30, 2019 26.24 26.29 25.91 25.98 476,192 -0.26(-0.98%)
May 29, 2019 26.44 26.46 26.15 26.23 541,637 -0.23(-0.87%)
May 28, 2019 26.72 26.78 26.46 26.46 191,335 -0.24(-0.89%)
May 24, 2019 26.66 26.71 26.64 26.70 146,476 +0.14(+0.52%)
May 23, 2019 26.54 26.56 26.47 26.56 302,776 -0.06(-0.21%)
May 22, 2019 26.63 26.66 26.54 26.62 214,117 -0.01(-0.05%)
May 21, 2019 26.62 26.71 26.56 26.63 215,716 +0.08(+0.31%)
May 20, 2019 26.78 26.78 26.54 26.55 337,350 -0.19(-0.70%)
May 17, 2019 26.98 26.98 26.74 26.74 303,531 -0.25(-0.92%)
May 16, 2019 26.92 27.02 26.91 26.99 140,185 +0.07(+0.28%)
May 15, 2019 26.90 26.96 26.83 26.91 206,905 +0.00(+0.00%)
May 14, 2019 26.81 26.97 26.81 26.91 232,738 +0.14(+0.51%)
May 13, 2019 26.96 26.98 26.76 26.78 355,227 -0.27(-1.01%)
May 10, 2019 26.84 27.10 26.80 27.05 320,678 +0.20(+0.74%)
May 09, 2019 26.98 26.98 26.65 26.85 768,406 -0.19(-0.72%)
May 08, 2019 27.21 27.21 27.03 27.04 237,436 -0.17(-0.62%)
May 07, 2019 27.24 27.32 27.14 27.21 283,942 -0.10(-0.37%)
May 06, 2019 27.23 27.39 27.19 27.31 191,125 -0.05(-0.17%)
May 03, 2019 27.34 27.46 27.29 27.36 128,367 +0.08(+0.31%)
May 02, 2019 27.40 27.45 27.25 27.27 278,844 -0.15(-0.55%)
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.