Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.18 +0.15 (+0.65%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.16 38.16 38.16 0 -0.24(-0.64%)
Dec 29, 2016 37.98 38.42 37.91 38.41 503,039 +0.47(+1.24%)
Dec 28, 2016 38.27 38.27 37.79 37.94 362,464 -0.10(-0.26%)
Dec 27, 2016 38.28 38.39 37.96 38.04 343,043 -0.19(-0.50%)
Dec 23, 2016 38.23 38.23 38.23 0 -0.02(-0.05%)
Dec 22, 2016 38.21 38.30 37.92 38.25 295,090 +0.04(+0.10%)
Dec 21, 2016 38.34 38.40 38.05 38.21 359,149 +0.02(+0.06%)
Dec 20, 2016 38.17 38.37 38.01 38.19 289,318 -0.06(-0.16%)
Dec 19, 2016 37.71 38.27 37.67 38.25 274,936 +0.63(+1.68%)
Dec 16, 2016 36.92 37.80 36.92 37.62 367,186 +0.74(+2.00%)
Dec 15, 2016 37.46 37.46 36.81 36.88 636,848 -0.73(-1.94%)
Dec 14, 2016 37.95 38.22 37.56 37.61 505,405 -0.34(-0.89%)
Dec 13, 2016 38.42 38.51 37.89 37.95 546,915 -0.57(-1.48%)
Dec 12, 2016 39.00 39.00 38.45 38.52 387,770 -0.38(-0.98%)
Dec 09, 2016 38.65 38.95 38.63 38.90 212,735 +0.19(+0.48%)
Dec 08, 2016 38.55 38.76 38.40 38.71 315,199 +0.18(+0.46%)
Dec 07, 2016 38.18 38.67 38.17 38.53 252,123 +0.36(+0.93%)
Dec 06, 2016 37.95 38.21 37.89 38.18 281,619 +0.17(+0.44%)
Dec 05, 2016 37.36 38.03 37.36 38.01 361,169 +0.74(+1.98%)
Dec 02, 2016 37.28 37.60 37.20 37.27 478,066 -0.07(-0.19%)
Dec 01, 2016 37.69 37.93 37.14 37.34 938,528 -0.57(-1.50%)
Nov 30, 2016 38.10 38.28 37.74 37.91 593,162 -0.52(-1.37%)
Nov 29, 2016 38.08 38.53 38.05 38.44 269,823 +0.36(+0.93%)
Nov 28, 2016 37.95 38.18 37.95 38.08 256,446 +0.20(+0.52%)
Nov 25, 2016 37.70 37.89 37.64 37.89 518,011 +0.27(+0.71%)
Nov 23, 2016 37.62 37.62 37.62 0 -0.44(-1.15%)
Nov 22, 2016 37.89 38.12 37.85 38.05 514,248 +0.33(+0.87%)
Nov 21, 2016 37.48 37.80 37.48 37.73 473,893 +0.36(+0.95%)
Nov 18, 2016 37.23 37.40 37.11 37.37 323,416 +0.15(+0.41%)
Nov 17, 2016 37.14 37.40 37.11 37.22 456,645 +0.09(+0.24%)
Nov 16, 2016 37.15 37.40 37.06 37.13 496,453 +0.01(+0.02%)
Nov 15, 2016 36.92 37.16 36.66 37.12 612,462 +0.28(+0.75%)
Nov 14, 2016 36.96 37.05 36.76 36.84 666,346 -0.25(-0.67%)
Nov 11, 2016 36.74 37.22 36.74 37.09 1,052,699 +0.28(+0.77%)
Nov 10, 2016 36.96 37.43 36.64 36.81 1,117,135 -0.50(-1.33%)
Nov 09, 2016 36.94 37.56 36.77 37.31 1,146,892 -0.24(-0.64%)
Nov 08, 2016 37.42 37.66 37.35 37.55 975,186 +0.18(+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.