Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.99 24.07 23.85 24.04 497,411 +0.02(+0.06%)
May 30, 2017 24.13 24.14 23.96 24.02 294,568 -0.08(-0.32%)
May 26, 2017 24.11 24.13 23.92 24.10 354,814 -0.02(-0.09%)
May 25, 2017 24.12 24.23 24.05 24.12 421,202 +0.03(+0.13%)
May 24, 2017 24.01 24.09 23.96 24.09 689,273 +0.13(+0.54%)
May 23, 2017 23.89 23.99 23.80 23.96 1,563,495 +0.15(+0.63%)
May 22, 2017 23.58 23.84 23.57 23.81 666,931 +0.26(+1.10%)
May 19, 2017 23.44 23.60 23.42 23.55 363,411 +0.11(+0.47%)
May 18, 2017 23.45 23.53 23.32 23.44 343,060 -0.03(-0.11%)
May 17, 2017 23.47 23.54 23.39 23.47 537,386 -0.03(-0.11%)
May 16, 2017 23.55 23.61 23.47 23.49 594,205 -0.02(-0.09%)
May 15, 2017 23.42 23.58 23.40 23.52 255,400 +0.11(+0.49%)
May 12, 2017 23.49 23.56 23.37 23.40 265,111 -0.08(-0.33%)
May 11, 2017 23.45 23.51 23.37 23.48 481,684 +0.01(+0.04%)
May 10, 2017 23.35 23.53 23.32 23.47 565,437 +0.11(+0.47%)
May 09, 2017 23.79 23.84 23.27 23.36 1,112,312 -0.41(-1.71%)
May 08, 2017 23.98 24.02 23.73 23.76 352,712 -0.16(-0.65%)
May 05, 2017 23.73 23.97 23.71 23.92 563,808 +0.14(+0.57%)
May 04, 2017 23.94 23.94 23.61 23.79 546,180 -0.09(-0.37%)
May 03, 2017 24.18 24.18 23.83 23.87 674,112 -0.28(-1.16%)
May 02, 2017 24.57 24.57 24.11 24.15 1,309,708 -0.45(-1.84%)
May 01, 2017 24.49 24.68 24.44 24.61 577,079 +0.21(+0.85%)
Apr 28, 2017 24.74 24.74 24.32 24.40 604,080 -0.34(-1.39%)
Apr 27, 2017 24.56 24.80 24.51 24.74 748,059 +0.26(+1.06%)
Apr 26, 2017 24.29 24.55 24.28 24.48 2,594,651 +0.20(+0.84%)
Apr 25, 2017 24.17 24.37 24.17 24.28 703,609 +0.10(+0.41%)
Apr 24, 2017 24.24 24.24 23.98 24.18 696,532 +0.02(+0.09%)
Apr 21, 2017 24.15 24.28 24.11 24.16 507,326 +0.09(+0.37%)
Apr 20, 2017 24.30 24.38 23.85 24.07 1,063,023 -0.19(-0.79%)
Apr 19, 2017 24.36 24.39 24.24 24.26 420,790 -0.09(-0.36%)
Apr 18, 2017 24.36 24.40 24.23 24.35 624,944 +0.01(+0.02%)
Apr 17, 2017 24.12 24.35 24.11 24.35 542,697 +0.28(+1.17%)
Apr 13, 2017 23.97 24.14 23.97 24.07 868,132 +0.09(+0.37%)
Apr 12, 2017 24.02 24.04 23.91 23.98 609,280 -0.01(-0.04%)
Apr 11, 2017 23.84 24.05 23.76 23.99 534,146 +0.17(+0.72%)
Apr 10, 2017 23.72 23.86 23.68 23.82 483,042 +0.12(+0.53%)
Apr 07, 2017 23.72 23.81 23.68 23.69 1,428,798 -0.03(-0.13%)
Apr 06, 2017 23.63 23.72 23.48 23.72 1,623,484 +0.14(+0.57%)
Apr 05, 2017 23.72 23.81 23.56 23.59 811,724 -0.11(-0.48%)
Apr 04, 2017 23.58 23.76 23.58 23.70 289,503 +0.10(+0.42%)
Apr 03, 2017 23.60 23.63 23.51 23.60 562,254 +0.05(+0.22%)
Mar 31, 2017 23.59 23.65 23.54 23.55 542,782 -0.05(-0.20%)
Mar 30, 2017 23.58 23.60 23.50 23.60 458,770 +0.04(+0.15%)
Mar 29, 2017 23.35 23.59 23.34 23.56 548,522 +0.26(+1.12%)
Mar 28, 2017 23.10 23.34 23.10 23.30 467,004 +0.17(+0.72%)
Mar 27, 2017 22.95 23.15 22.92 23.14 438,888 +0.15(+0.63%)
Mar 24, 2017 23.10 23.18 22.98 22.99 916,647 -0.07(-0.30%)
Mar 23, 2017 23.04 23.18 22.99 23.06 602,661 +0.04(+0.15%)
Mar 22, 2017 22.94 23.04 22.93 23.02 429,147 +0.07(+0.29%)
Mar 21, 2017 23.06 23.07 22.88 22.96 806,406 -0.03(-0.15%)
Mar 20, 2017 22.99 23.06 22.89 22.99 449,988 +0.03(+0.15%)
Mar 17, 2017 22.76 22.96 22.76 22.96 537,215 +0.19(+0.85%)
Mar 16, 2017 22.74 22.80 22.65 22.76 487,166 +0.07(+0.29%)
Mar 15, 2017 22.35 22.78 22.35 22.70 474,219 +0.39(+1.75%)
Mar 14, 2017 22.35 22.40 22.24 22.31 374,991 -0.07(-0.29%)
Mar 13, 2017 22.46 22.63 22.35 22.37 282,224 -0.11(-0.47%)
Mar 10, 2017 22.31 22.59 22.31 22.48 326,654 +0.26(+1.19%)
Mar 09, 2017 22.36 22.58 22.16 22.22 614,028 -0.16(-0.73%)
Mar 08, 2017 22.73 22.76 22.37 22.38 555,707 -0.38(-1.67%)
Mar 07, 2017 22.74 22.86 22.71 22.76 888,852 -0.04(-0.18%)
Mar 06, 2017 22.84 22.85 22.70 22.80 352,935 -0.04(-0.18%)
Mar 03, 2017 22.75 22.85 22.68 22.84 467,865 +0.07(+0.29%)
Mar 02, 2017 22.81 22.87 22.77 22.77 344,205 -0.04(-0.16%)
Mar 01, 2017 22.90 22.94 22.77 22.81 526,924 -0.07(-0.31%)
Feb 28, 2017 22.77 22.91 22.73 22.88 561,326 +0.11(+0.47%)
Feb 27, 2017 22.77 22.88 22.76 22.77 553,963 -0.01(-0.02%)
Feb 24, 2017 22.70 22.84 22.65 22.78 1,066,908 +0.00(+0.00%)
Feb 23, 2017 22.72 22.80 22.66 22.78 803,770 +0.09(+0.40%)
Feb 22, 2017 22.60 22.70 22.56 22.69 794,615 +0.06(+0.25%)
Feb 21, 2017 22.57 22.66 22.49 22.63 504,857 +0.12(+0.52%)
Feb 17, 2017 22.52 22.52 22.52 0 -0.08(-0.36%)
Feb 16, 2017 22.34 22.60 22.31 22.60 813,473 +0.29(+1.30%)
Feb 15, 2017 22.26 22.31 22.10 22.31 421,492 -0.02(-0.09%)
Feb 14, 2017 22.40 22.43 22.20 22.33 439,873 -0.07(-0.32%)
Feb 13, 2017 22.38 22.44 22.36 22.40 383,764 +0.12(+0.52%)
Feb 10, 2017 22.15 22.36 22.15 22.28 876,995 +0.12(+0.55%)
Feb 09, 2017 22.17 22.22 22.13 22.16 347,336 +0.03(+0.14%)
Feb 08, 2017 22.03 22.14 22.02 22.13 575,508 +0.04(+0.16%)
Feb 07, 2017 22.15 22.19 22.05 22.09 363,652 -0.04(-0.16%)
Feb 06, 2017 22.02 22.15 21.96 22.13 340,173 +0.15(+0.67%)
Feb 03, 2017 21.95 22.03 21.92 21.98 600,931 +0.11(+0.49%)
Feb 02, 2017 21.78 21.93 21.77 21.88 395,997 +0.17(+0.80%)
Feb 01, 2017 21.62 21.87 21.62 21.70 904,248 +0.05(+0.23%)
Jan 31, 2017 21.74 21.79 21.37 21.65 1,188,942 -0.16(-0.72%)
Jan 30, 2017 21.91 21.94 21.74 21.81 530,700 -0.14(-0.63%)
Jan 27, 2017 22.01 22.02 21.88 21.95 338,168 -0.07(-0.30%)
Jan 26, 2017 21.99 22.06 21.96 22.01 698,639 +0.03(+0.14%)
Jan 25, 2017 22.04 22.06 21.97 21.98 325,896 -0.06(-0.25%)
Jan 24, 2017 22.01 22.10 21.95 22.04 386,895 +0.04(+0.18%)
Jan 23, 2017 21.87 22.06 21.87 22.00 305,211 +0.13(+0.60%)
Jan 20, 2017 21.83 21.88 21.79 21.87 240,238 +0.05(+0.23%)
Jan 19, 2017 21.92 21.94 21.75 21.81 719,761 -0.14(-0.65%)
Jan 18, 2017 21.92 22.02 21.88 21.96 368,214 +0.04(+0.19%)
Jan 17, 2017 21.95 22.04 21.89 21.92 428,600 +0.01(+0.05%)
Jan 13, 2017 21.91 21.91 21.91 0 +0.03(+0.12%)
Jan 12, 2017 21.97 21.98 21.81 21.88 492,746 -0.10(-0.44%)
Jan 11, 2017 21.94 22.05 21.83 21.98 977,761 +0.09(+0.39%)
Jan 10, 2017 21.79 21.94 21.70 21.89 1,078,214 +0.08(+0.35%)
Jan 09, 2017 21.93 22.01 21.81 21.81 1,526,323 -0.12(-0.53%)
Jan 06, 2017 21.91 22.00 21.89 21.93 397,129 -0.03(-0.14%)
Jan 05, 2017 21.91 21.97 21.84 21.96 721,935 +0.05(+0.21%)
Jan 04, 2017 21.70 21.94 21.70 21.92 821,386 +0.19(+0.86%)
Jan 03, 2017 21.39 21.73 21.39 21.73 1,202,632 +0.37(+1.71%)
Dec 30, 2016 21.36 21.36 21.36 0 -0.14(-0.64%)
Dec 29, 2016 21.26 21.50 21.22 21.50 898,702 +0.26(+1.24%)
Dec 28, 2016 21.42 21.42 21.15 21.24 647,558 -0.06(-0.26%)
Dec 27, 2016 21.43 21.49 21.25 21.29 612,862 -0.11(-0.50%)
Dec 23, 2016 21.40 21.40 21.40 0 -0.01(-0.05%)
Dec 22, 2016 21.39 21.44 21.23 21.41 527,192 +0.02(+0.09%)
Dec 21, 2016 21.46 21.49 21.30 21.39 641,636 +0.01(+0.06%)
Dec 20, 2016 21.36 21.48 21.28 21.38 516,881 -0.03(-0.16%)
Dec 19, 2016 21.11 21.42 21.09 21.41 491,187 +0.35(+1.68%)
Dec 16, 2016 20.66 21.16 20.66 21.06 655,997 +0.41(+2.00%)
Dec 15, 2016 20.97 20.97 20.60 20.64 1,137,761 -0.41(-1.94%)
Dec 14, 2016 21.24 21.39 21.03 21.05 902,932 -0.19(-0.89%)
Dec 13, 2016 21.50 21.55 21.21 21.24 977,092 -0.32(-1.48%)
Dec 12, 2016 21.83 21.83 21.52 21.56 692,772 -0.21(-0.98%)
Dec 09, 2016 21.63 21.80 21.62 21.77 380,062 +0.10(+0.48%)
Dec 08, 2016 21.58 21.69 21.49 21.67 563,120 +0.10(+0.46%)
Dec 07, 2016 21.37 21.64 21.36 21.57 450,431 +0.20(+0.93%)
Dec 06, 2016 21.24 21.39 21.21 21.37 503,126 +0.09(+0.44%)
Dec 05, 2016 20.91 21.29 20.91 21.28 645,247 +0.41(+1.98%)
Dec 02, 2016 20.87 21.05 20.82 20.86 854,090 -0.04(-0.19%)
Dec 01, 2016 21.10 21.23 20.79 20.90 1,676,727 -0.32(-1.50%)
Nov 30, 2016 21.33 21.42 21.12 21.22 1,059,714 -0.29(-1.37%)
Nov 29, 2016 21.32 21.57 21.30 21.51 482,053 +0.20(+0.93%)
Nov 28, 2016 21.24 21.37 21.24 21.32 458,153 +0.11(+0.52%)
Nov 25, 2016 21.10 21.21 21.07 21.21 925,453 +0.15(+0.71%)
Nov 23, 2016 21.06 21.06 21.06 0 -0.24(-1.15%)
Nov 22, 2016 21.21 21.34 21.19 21.30 918,730 +0.18(+0.87%)
Nov 21, 2016 20.98 21.16 20.98 21.12 846,635 +0.20(+0.95%)
Nov 18, 2016 20.84 20.94 20.77 20.92 577,799 +0.08(+0.41%)
Nov 17, 2016 20.79 20.93 20.77 20.83 815,820 +0.05(+0.24%)
Nov 16, 2016 20.79 20.94 20.74 20.78 886,939 +0.00(+0.02%)
Nov 15, 2016 20.66 20.80 20.52 20.78 1,094,194 +0.15(+0.75%)
Nov 14, 2016 20.69 20.74 20.57 20.62 1,190,460 -0.14(-0.67%)
Nov 11, 2016 20.56 20.83 20.56 20.76 1,880,699 +0.16(+0.77%)
Nov 10, 2016 20.69 20.95 20.51 20.60 1,995,817 -0.28(-1.34%)
Nov 09, 2016 20.68 21.03 20.58 20.88 2,048,980 -0.13(-0.64%)
Nov 08, 2016 20.95 21.08 20.91 21.02 1,742,218 +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.