Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.80 +0.27 (+1.10%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.32 21.32 21.32 0 -0.14(-0.64%)
Dec 29, 2016 21.22 21.46 21.18 21.46 900,481 +0.26(+1.24%)
Dec 28, 2016 21.38 21.38 21.11 21.19 648,840 -0.06(-0.26%)
Dec 27, 2016 21.39 21.45 21.20 21.25 614,075 -0.11(-0.50%)
Dec 23, 2016 21.36 21.36 21.36 0 -0.01(-0.05%)
Dec 22, 2016 21.35 21.40 21.18 21.37 528,235 +0.02(+0.10%)
Dec 21, 2016 21.42 21.45 21.25 21.35 642,905 +0.01(+0.06%)
Dec 20, 2016 21.32 21.43 21.23 21.33 517,904 -0.03(-0.16%)
Dec 19, 2016 21.06 21.38 21.04 21.37 492,160 +0.35(+1.68%)
Dec 16, 2016 20.62 21.12 20.62 21.01 657,295 +0.41(+2.00%)
Dec 15, 2016 20.93 20.93 20.56 20.60 1,140,013 -0.41(-1.94%)
Dec 14, 2016 21.20 21.35 20.98 21.01 904,719 -0.19(-0.89%)
Dec 13, 2016 21.46 21.51 21.16 21.20 979,026 -0.32(-1.48%)
Dec 12, 2016 21.78 21.78 21.48 21.52 694,143 -0.21(-0.98%)
Dec 09, 2016 21.59 21.76 21.58 21.73 380,814 +0.10(+0.48%)
Dec 08, 2016 21.54 21.65 21.45 21.63 564,234 +0.10(+0.46%)
Dec 07, 2016 21.33 21.60 21.32 21.53 451,322 +0.20(+0.93%)
Dec 06, 2016 21.20 21.35 21.16 21.33 504,122 +0.09(+0.44%)
Dec 05, 2016 20.87 21.24 20.87 21.23 646,524 +0.41(+1.98%)
Dec 02, 2016 20.83 21.00 20.78 20.82 855,780 -0.04(-0.19%)
Dec 01, 2016 21.05 21.19 20.75 20.86 1,680,045 -0.32(-1.50%)
Nov 30, 2016 21.28 21.38 21.08 21.18 1,061,811 -0.29(-1.37%)
Nov 29, 2016 21.27 21.53 21.26 21.47 483,007 +0.20(+0.93%)
Nov 28, 2016 21.20 21.33 21.20 21.27 459,060 +0.11(+0.52%)
Nov 25, 2016 21.06 21.16 21.02 21.16 927,285 +0.15(+0.71%)
Nov 23, 2016 21.01 21.01 21.01 0 -0.24(-1.14%)
Nov 22, 2016 21.16 21.29 21.14 21.26 920,548 +0.18(+0.87%)
Nov 21, 2016 20.94 21.12 20.94 21.07 848,310 +0.20(+0.95%)
Nov 18, 2016 20.80 20.90 20.73 20.88 578,942 +0.08(+0.41%)
Nov 17, 2016 20.75 20.89 20.73 20.79 817,435 +0.05(+0.24%)
Nov 16, 2016 20.75 20.90 20.70 20.74 888,694 +0.00(+0.02%)
Nov 15, 2016 20.62 20.76 20.48 20.74 1,096,360 +0.15(+0.75%)
Nov 14, 2016 20.65 20.70 20.53 20.58 1,192,816 -0.14(-0.67%)
Nov 11, 2016 20.52 20.79 20.52 20.72 1,884,421 +0.16(+0.77%)
Nov 10, 2016 20.65 20.91 20.47 20.56 1,999,767 -0.28(-1.33%)
Nov 09, 2016 20.64 20.98 20.54 20.84 2,053,035 -0.13(-0.64%)
Nov 08, 2016 20.91 21.04 20.87 20.98 1,745,666 +0.10(+0.48%)
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.