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 (%)
Jan 31, 2018 23.88 24.00 23.33 23.52 1,214,482 -0.29(-1.22%)
Jan 30, 2018 23.69 23.77 23.69 23.81 1,057,090 +0.03(+0.12%)
Jan 29, 2018 24.27 24.39 23.78 23.78 1,135,167 -0.56(-2.30%)
Jan 26, 2018 24.50 24.50 24.25 24.34 555,661 -0.14(-0.57%)
Jan 25, 2018 24.59 24.71 24.51 24.48 419,694 -0.10(-0.41%)
Jan 24, 2018 24.65 24.69 24.51 24.58 338,527 -0.06(-0.25%)
Jan 23, 2018 24.43 24.66 24.43 24.64 354,613 +0.18(+0.72%)
Jan 22, 2018 24.50 24.55 24.42 24.46 1,358,924 -0.00(-0.01%)
Jan 19, 2018 24.29 24.50 24.26 24.47 558,842 +0.17(+0.69%)
Jan 18, 2018 24.55 24.61 24.28 24.30 583,030 -0.22(-0.91%)
Jan 17, 2018 24.45 24.60 24.45 24.52 428,608 +0.03(+0.14%)
Jan 16, 2018 24.56 24.77 24.47 24.49 865,246 -0.14(-0.57%)
Jan 12, 2018 24.63 24.63 24.63 0 -0.17(-0.70%)
Jan 11, 2018 24.60 24.80 24.54 24.80 485,956 +0.19(+0.77%)
Jan 10, 2018 24.62 24.66 24.45 24.61 895,612 -0.08(-0.32%)
Jan 09, 2018 24.98 25.13 24.69 24.69 705,996 -0.21(-0.85%)
Jan 08, 2018 24.86 24.97 24.76 24.90 521,687 +0.10(+0.41%)
Jan 05, 2018 24.72 24.85 24.69 24.80 352,232 +0.10(+0.38%)
Jan 04, 2018 24.64 24.85 24.64 24.71 475,314 +0.05(+0.20%)
Jan 03, 2018 25.00 25.13 24.64 24.66 954,350 -0.34(-1.36%)
Jan 02, 2018 25.27 25.31 24.87 25.00 808,734 -0.25(-1.00%)
Dec 29, 2017 25.25 25.25 25.25 0 -0.25(-0.96%)
Dec 28, 2017 25.31 25.50 25.22 25.50 361,646 +0.25(+0.97%)
Dec 27, 2017 25.20 25.37 25.17 25.25 461,317 +0.05(+0.20%)
Dec 26, 2017 25.17 25.28 25.12 25.20 346,460 +0.06(+0.24%)
Dec 22, 2017 25.13 25.22 25.10 25.14 509,668 -0.02(-0.09%)
Dec 21, 2017 25.01 25.23 25.00 25.16 482,004 +0.17(+0.69%)
Dec 20, 2017 24.84 25.07 24.83 24.99 526,420 +0.16(+0.65%)
Dec 19, 2017 25.56 25.56 24.83 24.83 373,708 -0.51(-2.00%)
Dec 18, 2017 25.50 25.66 25.30 25.33 581,477 -0.09(-0.34%)
Dec 15, 2017 25.27 25.50 25.26 25.42 821,755 +0.24(+0.95%)
Dec 14, 2017 25.16 25.27 25.13 25.18 257,517 +0.04(+0.15%)
Dec 13, 2017 25.03 25.28 25.01 25.14 1,205,433 +0.12(+0.48%)
Dec 12, 2017 25.03 25.13 24.99 25.02 399,405 -0.01(-0.02%)
Dec 11, 2017 25.08 25.09 25.00 25.03 179,944 -0.01(-0.04%)
Dec 08, 2017 25.04 25.12 24.91 25.04 252,241 -0.01(-0.04%)
Dec 07, 2017 24.91 25.10 24.82 25.05 220,833 +0.12(+0.50%)
Dec 06, 2017 24.97 25.01 24.86 24.92 272,429 -0.04(-0.17%)
Dec 05, 2017 25.07 25.07 24.91 24.97 277,460 -0.05(-0.19%)
Dec 04, 2017 24.82 24.94 24.82 25.02 710,717 +0.23(+0.94%)
Dec 01, 2017 24.69 24.79 24.53 24.78 892,868 +0.08(+0.31%)
Nov 30, 2017 24.88 24.96 24.61 24.71 986,210 -0.15(-0.59%)
Nov 29, 2017 24.81 24.98 24.77 24.85 336,006 +0.01(+0.04%)
Nov 28, 2017 24.82 24.88 24.74 24.84 648,734 +0.03(+0.11%)
Nov 27, 2017 24.96 24.98 24.81 24.82 814,455 -0.09(-0.37%)
Nov 24, 2017 25.05 25.09 24.90 24.91 219,706 -0.15(-0.58%)
Nov 22, 2017 24.89 25.08 24.86 25.05 318,362 +0.15(+0.61%)
Nov 21, 2017 24.74 24.90 24.73 24.90 571,606 +0.18(+0.74%)
Nov 20, 2017 24.44 24.72 24.44 24.72 318,953 +0.31(+1.26%)
Nov 17, 2017 24.37 24.45 24.33 24.41 824,143 +0.06(+0.27%)
Nov 16, 2017 24.24 24.38 24.22 24.35 374,559 +0.15(+0.63%)
Nov 15, 2017 24.42 24.43 24.17 24.19 442,038 -0.19(-0.80%)
Nov 14, 2017 24.25 24.39 24.22 24.39 381,401 +0.15(+0.63%)
Nov 13, 2017 24.00 24.25 24.00 24.24 441,310 +0.17(+0.72%)
Nov 10, 2017 24.19 24.31 24.02 24.06 784,352 -0.12(-0.50%)
Nov 09, 2017 24.18 24.46 24.10 24.19 559,742 -0.06(-0.23%)
Nov 08, 2017 24.05 24.28 24.05 24.24 439,467 +0.19(+0.79%)
Nov 07, 2017 23.88 24.20 23.85 24.05 1,187,806 +0.14(+0.57%)
Nov 06, 2017 24.26 24.34 23.90 23.92 1,060,227 -0.37(-1.52%)
Nov 03, 2017 24.25 24.37 24.19 24.29 552,376 -0.07(-0.27%)
Nov 02, 2017 24.76 24.76 24.27 24.35 953,545 -0.37(-1.49%)
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.