Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.68 17.92 17.50 17.86 1,001,516 +0.02(+0.12%)
Jun 29, 2020 17.40 17.93 17.08 17.84 2,821,959 +0.50(+2.90%)
Jun 26, 2020 17.78 17.83 17.17 17.34 814,464 -0.63(-3.52%)
Jun 25, 2020 17.12 17.97 16.99 17.97 781,196 +0.57(+3.26%)
Jun 24, 2020 17.95 17.95 16.81 17.40 1,226,467 -0.75(-4.15%)
Jun 23, 2020 17.93 18.16 17.86 18.16 650,109 +0.39(+2.18%)
Jun 22, 2020 17.82 17.83 17.44 17.77 929,677 -0.06(-0.36%)
Jun 19, 2020 18.64 18.64 17.80 17.83 1,600,535 -0.40(-2.21%)
Jun 18, 2020 18.08 18.58 17.98 18.24 882,556 -0.12(-0.67%)
Jun 17, 2020 18.75 18.75 18.24 18.36 1,028,354 -0.27(-1.47%)
Jun 16, 2020 19.43 19.43 18.18 18.63 1,818,605 +0.24(+1.29%)
Jun 15, 2020 17.40 18.62 17.15 18.39 2,069,076 +0.14(+0.76%)
Jun 12, 2020 18.00 18.33 17.36 18.26 2,436,435 +1.15(+6.74%)
Jun 11, 2020 17.07 17.88 16.86 17.10 2,632,712 -1.38(-7.48%)
Jun 10, 2020 19.58 19.58 17.95 18.49 2,650,633 -0.91(-4.71%)
Jun 09, 2020 20.12 20.31 19.25 19.40 3,053,533 -1.05(-5.15%)
Jun 08, 2020 19.75 20.59 19.51 20.45 4,481,833 +1.71(+9.10%)
Jun 05, 2020 19.72 20.38 18.61 18.75 4,351,814 +0.58(+3.21%)
Jun 04, 2020 17.46 18.36 17.17 18.16 2,337,538 +0.79(+4.53%)
Jun 03, 2020 16.75 17.53 16.74 17.38 1,608,941 +0.93(+5.68%)
Jun 02, 2020 16.72 16.79 16.39 16.44 1,042,102 -0.01(-0.09%)
Jun 01, 2020 15.89 16.60 15.79 16.46 1,251,995 +0.53(+3.31%)
May 29, 2020 16.39 16.39 15.87 15.93 2,013,184 -0.48(-2.93%)
May 28, 2020 17.00 17.00 16.35 16.41 1,403,639 -0.40(-2.36%)
May 27, 2020 16.79 16.95 16.09 16.81 1,875,552 +0.38(+2.31%)
May 26, 2020 16.53 16.59 16.25 16.43 1,427,854 +0.55(+3.50%)
May 22, 2020 15.85 15.90 15.38 15.87 838,814 +0.14(+0.89%)
May 21, 2020 15.90 15.97 15.44 15.73 1,002,343 -0.13(-0.84%)
May 20, 2020 15.68 15.94 15.46 15.87 1,459,070 +0.60(+3.91%)
May 19, 2020 15.21 15.66 14.93 15.27 1,400,728 +0.00(+0.00%)
May 18, 2020 14.88 15.35 14.69 15.27 2,074,832 +0.95(+6.62%)
May 15, 2020 14.38 14.59 14.09 14.32 1,100,197 -0.20(-1.35%)
May 14, 2020 13.51 14.53 13.14 14.52 1,363,291 +0.70(+5.08%)
May 13, 2020 14.55 14.55 13.49 13.82 3,192,772 -0.75(-5.16%)
May 12, 2020 15.31 15.31 14.57 14.57 1,440,567 -0.48(-3.22%)
May 11, 2020 15.57 15.57 15.05 15.05 1,235,166 -0.63(-3.99%)
May 08, 2020 15.59 15.73 15.38 15.68 1,000,826 +0.37(+2.43%)
May 07, 2020 15.16 15.62 15.11 15.31 1,280,250 +0.31(+2.06%)
May 06, 2020 15.66 15.87 14.99 15.00 1,722,121 -0.48(-3.09%)
May 05, 2020 15.65 16.00 15.41 15.47 1,933,708 +0.37(+2.42%)
May 04, 2020 14.84 15.19 14.54 15.11 1,413,784 +0.01(+0.05%)
May 01, 2020 15.07 15.30 14.79 15.10 1,607,728 -0.40(-2.58%)
Apr 30, 2020 16.21 16.23 15.33 15.50 2,198,053 -0.63(-3.88%)
Apr 29, 2020 15.96 16.54 15.60 16.13 3,037,009 +0.81(+5.27%)
Apr 28, 2020 14.83 15.54 14.63 15.32 2,953,673 +0.84(+5.77%)
Apr 27, 2020 14.24 14.68 13.96 14.48 1,675,780 +0.32(+2.28%)
Apr 24, 2020 14.41 14.41 13.73 14.16 976,054 -0.15(-1.03%)
Apr 23, 2020 14.41 14.88 14.29 14.31 1,652,379 -0.09(-0.63%)
Apr 22, 2020 14.96 15.07 14.13 14.40 2,165,133 -0.25(-1.68%)
Apr 21, 2020 13.78 14.72 13.77 14.65 2,124,213 +0.48(+3.42%)
Apr 20, 2020 14.38 14.72 13.93 14.16 1,862,140 -0.71(-4.77%)
Apr 17, 2020 14.62 15.00 14.22 14.87 2,939,980 +1.09(+7.90%)
Apr 16, 2020 14.27 14.48 13.70 13.78 2,051,551 -0.37(-2.58%)
Apr 15, 2020 14.34 14.58 13.93 14.15 2,428,841 -0.86(-5.76%)
Apr 14, 2020 15.92 15.95 14.69 15.01 3,780,966 -0.23(-1.52%)
Apr 13, 2020 15.83 15.90 14.46 15.24 1,865,777 -0.26(-1.68%)
Apr 09, 2020 15.76 17.01 14.81 15.50 7,018,739 +1.31(+9.20%)
Apr 08, 2020 13.44 14.32 13.11 14.20 4,666,657 +2.25(+18.88%)
Apr 07, 2020 12.26 13.05 11.86 11.94 5,733,819 +0.67(+5.95%)
Apr 06, 2020 11.33 11.93 10.84 11.27 1,714,744 +1.12(+11.04%)
Apr 03, 2020 11.18 11.18 9.716 10.15 3,707,043 -1.07(-9.52%)
Apr 02, 2020 11.59 11.93 11.16 11.22 1,509,925 -0.31(-2.65%)
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.