Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.33 25.33 24.98 25.01 1,089,413 -0.29(-1.15%)
May 30, 2018 25.17 25.35 25.16 25.30 351,268 +0.14(+0.57%)
May 29, 2018 24.96 25.19 24.95 25.16 359,516 +0.16(+0.64%)
May 25, 2018 25.00 25.00 25.00 0 +0.04(+0.16%)
May 24, 2018 25.06 25.06 24.90 24.96 226,653 -0.17(-0.68%)
May 23, 2018 25.04 25.13 24.99 25.13 239,827 +0.08(+0.32%)
May 22, 2018 25.09 25.13 24.99 25.05 357,960 -0.02(-0.07%)
May 21, 2018 24.98 25.06 24.80 25.06 233,310 +0.21(+0.83%)
May 18, 2018 24.70 24.86 24.70 24.86 133,581 +0.15(+0.60%)
May 17, 2018 24.69 24.79 24.69 24.71 128,028 -0.03(-0.12%)
May 16, 2018 24.81 24.82 24.72 24.74 273,752 -0.02(-0.09%)
May 15, 2018 24.79 24.86 24.72 24.76 302,982 -0.05(-0.18%)
May 14, 2018 24.82 24.88 24.76 24.81 204,548 -0.02(-0.07%)
May 11, 2018 24.78 24.87 24.77 24.82 200,717 +0.03(+0.14%)
May 10, 2018 24.55 24.81 24.55 24.79 218,498 +0.26(+1.07%)
May 09, 2018 24.52 24.64 24.36 24.53 281,044 +0.02(+0.09%)
May 08, 2018 24.76 24.87 24.46 24.50 325,810 -0.31(-1.26%)
May 07, 2018 24.70 24.87 24.68 24.82 403,606 +0.13(+0.53%)
May 04, 2018 24.37 24.74 24.34 24.69 338,890 +0.31(+1.26%)
May 03, 2018 24.21 24.45 24.04 24.38 339,171 +0.12(+0.49%)
May 02, 2018 24.29 24.40 24.21 24.26 244,787 -0.07(-0.28%)
May 01, 2018 24.32 24.50 24.15 24.33 490,440 +0.02(+0.09%)
Apr 30, 2018 24.44 24.53 24.31 24.31 400,945 -0.09(-0.37%)
Apr 27, 2018 24.28 24.48 24.28 24.40 236,935 +0.10(+0.40%)
Apr 26, 2018 24.16 24.34 24.11 24.30 147,217 +0.20(+0.82%)
Apr 25, 2018 23.96 24.15 23.94 24.10 270,187 +0.05(+0.20%)
Apr 24, 2018 24.07 24.17 23.97 24.05 282,300 +0.04(+0.17%)
Apr 23, 2018 24.04 24.04 23.95 24.01 138,287 +0.04(+0.17%)
Apr 20, 2018 24.03 24.10 23.95 23.97 200,363 -0.06(-0.24%)
Apr 19, 2018 24.07 24.19 23.96 24.03 139,761 -0.08(-0.32%)
Apr 18, 2018 24.12 24.27 24.11 24.11 228,212 -0.03(-0.11%)
Apr 17, 2018 24.03 24.15 24.00 24.13 200,202 +0.07(+0.28%)
Apr 16, 2018 23.89 24.10 23.89 24.07 118,411 +0.17(+0.72%)
Apr 13, 2018 24.01 24.11 23.88 23.89 156,422 -0.16(-0.66%)
Apr 12, 2018 24.19 24.25 24.04 24.05 83,707 -0.13(-0.54%)
Apr 11, 2018 24.19 24.27 24.12 24.19 256,571 -0.04(-0.17%)
Apr 10, 2018 24.32 24.36 24.19 24.23 258,481 +0.03(+0.14%)
Apr 09, 2018 24.35 24.43 24.19 24.19 349,992 -0.10(-0.40%)
Apr 06, 2018 24.28 24.42 24.22 24.29 276,897 +0.01(+0.02%)
Apr 05, 2018 24.36 24.36 24.19 24.28 366,436 +0.00(+0.00%)
Apr 04, 2018 24.07 24.32 24.06 24.28 246,363 +0.09(+0.35%)
Apr 03, 2018 24.04 24.25 23.96 24.20 381,222 +0.17(+0.71%)
Apr 02, 2018 24.24 24.24 23.88 24.03 406,103 -0.21(-0.87%)
Mar 29, 2018 24.24 24.24 24.24 0 +0.21(+0.85%)
Mar 28, 2018 23.96 24.07 23.78 24.03 547,100 +0.10(+0.43%)
Mar 27, 2018 23.79 24.05 23.72 23.93 595,963 +0.09(+0.38%)
Mar 26, 2018 23.68 23.88 23.65 23.84 463,705 +0.21(+0.89%)
Mar 23, 2018 23.78 23.93 23.60 23.63 554,280 -0.16(-0.67%)
Mar 22, 2018 23.78 24.04 23.77 23.79 498,785 -0.10(-0.40%)
Mar 21, 2018 23.90 23.98 23.79 23.88 533,169 -0.01(-0.02%)
Mar 20, 2018 23.91 23.98 23.84 23.89 607,546 -0.02(-0.08%)
Mar 19, 2018 24.02 24.02 23.74 23.91 484,608 -0.16(-0.66%)
Mar 16, 2018 23.83 24.13 23.83 24.07 662,473 +0.22(+0.91%)
Mar 15, 2018 24.01 24.02 23.72 23.85 329,078 -0.16(-0.67%)
Mar 14, 2018 23.94 24.14 23.94 24.01 547,250 +0.07(+0.30%)
Mar 13, 2018 23.94 24.05 23.94 23.94 289,105 -0.01(-0.02%)
Mar 12, 2018 23.60 24.01 23.60 23.94 840,856 +0.30(+1.28%)
Mar 09, 2018 23.53 23.64 23.38 23.64 354,435 +0.12(+0.50%)
Mar 08, 2018 23.43 23.58 23.39 23.52 700,212 +0.09(+0.41%)
Mar 07, 2018 23.33 23.43 371,107 +0.01(+0.02%)
Mar 06, 2018 23.32 23.46 23.18 23.42 573,672 +0.17(+0.72%)
Mar 05, 2018 23.12 23.40 22.98 23.26 526,687 +0.24(+1.04%)
Mar 02, 2018 22.67 23.03 22.66 23.02 630,123 +0.18(+0.81%)
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.