Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.54 45.54 45.28 45.40 177,484 -0.05(-0.11%)
Sep 28, 2017 45.27 45.49 44.89 45.45 265,989 +0.15(+0.32%)
Sep 27, 2017 45.00 45.31 267,149 +0.02(+0.04%)
Sep 26, 2017 45.28 45.41 45.05 45.29 161,120 +0.25(+0.56%)
Sep 25, 2017 45.02 45.10 44.86 45.04 183,866 +0.09(+0.19%)
Sep 22, 2017 44.44 45.04 44.44 44.95 200,036 +0.36(+0.81%)
Sep 21, 2017 44.69 44.79 44.52 44.59 121,618 -0.03(-0.06%)
Sep 20, 2017 44.78 44.81 44.45 44.62 134,172 -0.08(-0.17%)
Sep 19, 2017 44.54 44.82 44.53 44.70 230,126 +0.16(+0.36%)
Sep 18, 2017 44.45 44.57 44.31 44.53 290,389 +0.18(+0.41%)
Sep 15, 2017 44.11 44.36 44.11 44.35 120,650 +0.23(+0.52%)
Sep 14, 2017 44.01 44.15 43.97 44.13 122,571 +0.05(+0.11%)
Sep 13, 2017 44.40 44.48 44.00 44.08 167,635 -0.42(-0.94%)
Sep 12, 2017 44.33 44.60 44.33 44.50 107,055 +0.07(+0.15%)
Sep 11, 2017 44.09 44.50 44.09 44.43 122,873 +0.33(+0.75%)
Sep 08, 2017 44.02 44.19 44.01 44.10 123,726 -0.04(-0.09%)
Sep 07, 2017 44.20 44.30 44.05 44.14 158,894 -0.07(-0.15%)
Sep 06, 2017 44.19 44.38 44.11 44.20 383,828 +0.06(+0.13%)
Sep 05, 2017 44.80 44.87 44.14 44.15 208,169 -0.64(-1.44%)
Sep 01, 2017 44.54 44.84 44.54 44.79 422,015 +0.16(+0.36%)
Aug 31, 2017 44.35 44.70 44.35 44.63 306,373 +0.31(+0.71%)
Aug 30, 2017 44.18 44.37 44.18 44.32 276,377 +0.05(+0.11%)
Aug 29, 2017 44.64 44.79 44.25 44.27 788,653 -0.44(-0.98%)
Aug 28, 2017 44.76 44.80 44.57 44.70 127,847 +0.07(+0.15%)
Aug 25, 2017 44.83 44.83 44.52 44.64 133,881 -0.10(-0.23%)
Aug 24, 2017 44.55 44.77 44.55 44.74 123,082 +0.13(+0.30%)
Aug 23, 2017 44.71 44.87 44.61 44.61 133,693 -0.19(-0.42%)
Aug 22, 2017 44.51 44.82 44.51 44.80 166,435 +0.24(+0.53%)
Aug 21, 2017 44.46 44.59 44.32 44.56 287,551 +0.00(+0.00%)
Aug 18, 2017 44.34 44.61 44.23 44.56 203,924 +0.20(+0.45%)
Aug 17, 2017 44.64 44.73 44.36 44.36 299,724 -0.30(-0.68%)
Aug 16, 2017 44.61 44.78 44.46 44.67 150,912 +0.06(+0.13%)
Aug 15, 2017 44.58 44.69 44.38 44.61 300,834 -0.03(-0.06%)
Aug 14, 2017 44.03 44.88 44.03 44.64 180,880 +0.32(+0.73%)
Aug 11, 2017 44.30 44.35 43.92 44.32 222,478 -0.09(-0.19%)
Aug 10, 2017 44.66 44.76 44.27 44.40 339,691 -0.32(-0.72%)
Aug 09, 2017 44.25 44.74 44.25 44.72 228,938 +0.30(+0.68%)
Aug 08, 2017 44.23 44.48 44.12 44.42 165,155 +0.15(+0.34%)
Aug 07, 2017 44.14 44.30 43.95 44.27 239,329 +0.07(+0.15%)
Aug 04, 2017 43.98 44.20 43.84 44.20 179,671 -0.02(-0.04%)
Aug 03, 2017 44.34 44.41 44.06 44.22 153,435 -0.09(-0.19%)
Aug 02, 2017 44.01 44.43 44.01 44.31 169,035 +0.04(+0.09%)
Aug 01, 2017 44.13 44.28 44.00 44.27 143,531 +0.20(+0.45%)
Jul 31, 2017 43.89 44.16 43.77 44.07 255,273 +0.32(+0.74%)
Jul 28, 2017 43.91 43.91 43.50 43.75 195,505 -0.02(-0.04%)
Jul 27, 2017 43.72 43.83 43.43 43.77 157,501 +0.09(+0.20%)
Jul 26, 2017 43.56 43.79 43.56 43.68 150,540 +0.08(+0.17%)
Jul 25, 2017 43.85 43.91 43.49 43.61 471,305 -0.20(-0.45%)
Jul 24, 2017 43.96 44.04 43.80 43.80 602,549 -0.17(-0.39%)
Jul 21, 2017 43.80 43.98 43.63 43.98 143,018 +0.25(+0.56%)
Jul 20, 2017 43.70 43.85 43.56 43.73 252,437 +0.15(+0.35%)
Jul 19, 2017 43.31 43.68 43.21 43.58 304,541 +0.22(+0.50%)
Jul 18, 2017 43.82 43.82 43.20 43.36 558,416 -0.74(-1.68%)
Jul 17, 2017 44.29 44.31 44.08 44.10 129,521 -0.08(-0.17%)
Jul 14, 2017 43.90 44.27 43.90 44.17 155,000 +0.37(+0.84%)
Jul 13, 2017 44.39 44.39 43.70 43.80 162,447 -0.50(-1.13%)
Jul 12, 2017 44.22 44.57 44.22 44.31 184,331 +0.29(+0.67%)
Jul 11, 2017 43.92 44.16 43.78 44.01 321,689 +0.17(+0.39%)
Jul 10, 2017 43.76 44.11 43.75 43.84 247,850 +0.09(+0.22%)
Jul 07, 2017 44.08 44.16 43.72 43.75 659,267 -0.46(-1.05%)
Jul 06, 2017 44.54 44.54 44.09 44.21 349,272 -0.37(-0.83%)
Jul 05, 2017 44.54 44.81 44.35 44.58 379,081 +0.06(+0.13%)
Jul 03, 2017 44.06 44.58 44.01 44.52 304,004 +0.57(+1.29%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,527 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+0.19%)
Jun 01, 2017 43.01 43.47 42.94 43.36 322,613 +0.41(+0.95%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
May 01, 2017 43.75 44.09 43.67 43.96 323,010 +0.37(+0.85%)
Apr 28, 2017 44.20 44.20 43.45 43.59 338,124 -0.61(-1.39%)
Apr 27, 2017 43.87 44.31 43.80 44.20 418,714 +0.46(+1.06%)
Apr 26, 2017 43.40 43.86 43.39 43.74 1,452,313 +0.36(+0.84%)
Apr 25, 2017 43.18 43.53 43.17 43.38 393,833 +0.18(+0.41%)
Apr 24, 2017 43.31 43.31 42.85 43.20 389,872 +0.04(+0.09%)
Apr 21, 2017 43.15 43.38 43.07 43.16 283,967 +0.16(+0.37%)
Apr 20, 2017 43.41 43.56 42.61 43.01 595,009 -0.34(-0.79%)
Apr 19, 2017 43.52 43.58 43.31 43.35 235,530 -0.16(-0.36%)
Apr 18, 2017 43.52 43.60 43.29 43.51 349,802 +0.01(+0.02%)
Apr 17, 2017 43.10 43.51 43.08 43.50 303,766 +0.50(+1.17%)
Apr 13, 2017 42.83 43.14 42.83 43.00 485,922 +0.16(+0.37%)
Apr 12, 2017 42.91 42.95 42.72 42.84 341,034 -0.02(-0.04%)
Apr 11, 2017 42.60 42.96 42.45 42.86 298,979 +0.31(+0.72%)
Apr 10, 2017 42.37 42.62 42.31 42.55 270,374 +0.22(+0.53%)
Apr 07, 2017 42.38 42.53 42.30 42.33 799,746 -0.06(-0.13%)
Apr 06, 2017 42.23 42.38 41.96 42.38 908,718 +0.24(+0.57%)
Apr 05, 2017 42.38 42.53 42.10 42.14 454,349 -0.20(-0.48%)
Apr 04, 2017 42.13 42.46 42.13 42.35 162,044 +0.18(+0.42%)
Apr 03, 2017 42.16 42.22 42.00 42.17 314,712 +0.09(+0.22%)
Mar 31, 2017 42.15 42.26 42.06 42.08 303,813 -0.08(-0.20%)
Mar 30, 2017 42.12 42.16 41.98 42.16 256,789 +0.06(+0.15%)
Mar 29, 2017 41.71 42.14 41.70 42.10 307,026 +0.46(+1.12%)
Mar 28, 2017 41.27 41.70 41.27 41.63 261,398 +0.30(+0.72%)
Mar 27, 2017 41.00 41.35 40.95 41.33 245,660 +0.26(+0.63%)
Mar 24, 2017 41.27 41.42 41.05 41.07 513,078 -0.12(-0.30%)
Mar 23, 2017 41.16 41.40 41.08 41.20 337,333 +0.06(+0.15%)
Mar 22, 2017 40.99 41.17 40.96 41.13 240,210 +0.12(+0.29%)
Mar 21, 2017 41.20 41.22 40.87 41.01 451,377 -0.06(-0.15%)
Mar 20, 2017 41.08 41.20 40.90 41.08 251,876 +0.06(+0.15%)
Mar 17, 2017 40.66 41.02 40.66 41.01 300,700 +0.34(+0.85%)
Mar 16, 2017 40.62 40.73 40.47 40.67 272,686 +0.12(+0.29%)
Mar 15, 2017 39.92 40.69 39.92 40.55 265,439 +0.70(+1.75%)
Mar 14, 2017 39.92 40.02 39.73 39.85 209,897 -0.12(-0.30%)
Mar 13, 2017 40.13 40.43 39.93 39.97 157,972 -0.19(-0.47%)
Mar 10, 2017 39.85 40.36 39.85 40.16 182,841 +0.47(+1.19%)
Mar 09, 2017 39.95 40.34 39.60 39.69 343,695 -0.29(-0.73%)
Mar 08, 2017 40.61 40.66 39.96 39.98 311,051 -0.68(-1.67%)
Mar 07, 2017 40.62 40.83 40.57 40.66 497,525 -0.07(-0.18%)
Mar 06, 2017 40.80 40.81 40.55 40.73 197,551 -0.07(-0.18%)
Mar 03, 2017 40.65 40.82 40.52 40.81 261,882 +0.12(+0.29%)
Mar 02, 2017 40.75 40.86 40.68 40.69 192,665 -0.06(-0.16%)
Mar 01, 2017 40.91 40.99 40.68 40.75 294,940 -0.13(-0.31%)
Feb 28, 2017 40.69 40.93 40.61 40.88 314,196 +0.19(+0.47%)
Feb 27, 2017 40.68 40.88 40.66 40.69 310,075 -0.01(-0.02%)
Feb 24, 2017 40.56 40.81 40.47 40.70 597,190 +0.00(+0.00%)
Feb 23, 2017 40.60 40.74 40.48 40.70 449,902 +0.16(+0.40%)
Feb 22, 2017 40.38 40.55 40.30 40.53 444,777 +0.10(+0.25%)
Feb 21, 2017 40.32 40.48 40.19 40.43 282,588 +0.21(+0.52%)
Feb 17, 2017 40.22 40.22 40.22 0 -0.15(-0.36%)
Feb 16, 2017 39.91 40.38 39.85 40.37 455,333 +0.52(+1.30%)
Feb 15, 2017 39.77 39.86 39.49 39.85 235,925 -0.04(-0.09%)
Feb 14, 2017 40.02 40.07 39.66 39.89 246,214 -0.13(-0.32%)
Feb 13, 2017 39.98 40.09 39.94 40.02 214,808 +0.21(+0.52%)
Feb 10, 2017 39.57 39.95 39.57 39.81 490,888 +0.22(+0.55%)
Feb 09, 2017 39.62 39.70 39.53 39.59 194,417 +0.05(+0.14%)
Feb 08, 2017 39.36 39.56 39.34 39.53 322,135 +0.06(+0.16%)
Feb 07, 2017 39.57 39.64 39.40 39.47 203,550 -0.06(-0.16%)
Feb 06, 2017 39.34 39.57 39.24 39.53 190,408 +0.26(+0.67%)
Feb 03, 2017 39.21 39.36 39.15 39.27 336,364 +0.19(+0.49%)
Feb 02, 2017 38.91 39.17 38.89 39.08 221,655 +0.31(+0.80%)
Feb 01, 2017 38.63 39.06 38.63 38.77 506,143 +0.09(+0.23%)
Jan 31, 2017 38.84 38.94 38.18 38.68 665,498 -0.28(-0.72%)
Jan 30, 2017 39.14 39.19 38.84 38.96 297,054 -0.24(-0.62%)
Jan 27, 2017 39.32 39.34 39.09 39.21 189,286 -0.12(-0.30%)
Jan 26, 2017 39.29 39.42 39.23 39.33 391,056 +0.05(+0.14%)
Jan 25, 2017 39.38 39.42 39.25 39.27 182,417 -0.10(-0.25%)
Jan 24, 2017 39.32 39.48 39.22 39.37 216,560 +0.07(+0.18%)
Jan 23, 2017 39.07 39.41 39.07 39.30 170,839 +0.24(+0.60%)
Jan 20, 2017 39.00 39.08 38.92 39.06 134,470 +0.09(+0.23%)
Jan 19, 2017 39.16 39.20 38.86 38.97 402,879 -0.25(-0.65%)
Jan 18, 2017 39.16 39.34 39.08 39.23 206,104 +0.07(+0.19%)
Jan 17, 2017 39.22 39.37 39.11 39.15 239,904 +0.02(+0.05%)
Jan 13, 2017 39.14 39.14 39.14 0 +0.05(+0.12%)
Jan 12, 2017 39.24 39.26 38.97 39.09 275,809 -0.17(-0.44%)
Jan 11, 2017 39.19 39.40 39.00 39.26 547,291 +0.15(+0.39%)
Jan 10, 2017 38.94 39.19 38.77 39.11 603,519 +0.14(+0.35%)
Jan 09, 2017 39.18 39.32 38.97 38.97 854,343 -0.21(-0.53%)
Jan 06, 2017 39.14 39.30 39.11 39.18 222,288 -0.05(-0.14%)
Jan 05, 2017 39.14 39.25 39.02 39.24 404,095 +0.08(+0.21%)
Jan 04, 2017 38.76 39.20 38.76 39.15 459,762 +0.34(+0.86%)
Jan 03, 2017 38.22 38.82 38.21 38.82 673,160 +0.65(+1.71%)
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.