Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.