Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.69 24.69 24.27 24.35 605,276 -0.34(-1.39%)
Apr 27, 2017 24.51 24.75 24.47 24.69 749,540 +0.26(+1.06%)
Apr 26, 2017 24.24 24.50 24.24 24.43 2,599,787 +0.20(+0.84%)
Apr 25, 2017 24.12 24.32 24.12 24.23 705,002 +0.10(+0.41%)
Apr 24, 2017 24.20 24.20 23.94 24.13 697,911 +0.02(+0.09%)
Apr 21, 2017 24.11 24.23 24.06 24.11 508,330 +0.09(+0.37%)
Apr 20, 2017 24.25 24.34 23.80 24.02 1,065,127 -0.19(-0.79%)
Apr 19, 2017 24.31 24.35 24.19 24.22 421,623 -0.09(-0.36%)
Apr 18, 2017 24.31 24.36 24.18 24.30 626,181 +0.01(+0.02%)
Apr 17, 2017 24.08 24.30 24.07 24.30 543,772 +0.28(+1.17%)
Apr 13, 2017 23.93 24.10 23.93 24.02 869,850 +0.09(+0.37%)
Apr 12, 2017 23.97 23.99 23.86 23.93 610,486 -0.01(-0.04%)
Apr 11, 2017 23.80 24.00 23.71 23.94 535,203 +0.17(+0.72%)
Apr 10, 2017 23.67 23.81 23.64 23.77 483,998 +0.12(+0.53%)
Apr 07, 2017 23.68 23.76 23.63 23.65 1,431,627 -0.03(-0.13%)
Apr 06, 2017 23.59 23.68 23.44 23.68 1,626,697 +0.14(+0.57%)
Apr 05, 2017 23.68 23.76 23.52 23.54 813,331 -0.11(-0.48%)
Apr 04, 2017 23.54 23.72 23.54 23.66 290,076 +0.10(+0.42%)
Apr 03, 2017 23.55 23.58 23.46 23.56 563,367 +0.05(+0.22%)
Mar 31, 2017 23.55 23.61 23.49 23.51 543,856 -0.05(-0.20%)
Mar 30, 2017 23.53 23.55 23.45 23.55 459,678 +0.04(+0.15%)
Mar 29, 2017 23.30 23.54 23.29 23.52 549,608 +0.26(+1.12%)
Mar 28, 2017 23.05 23.30 23.05 23.26 467,928 +0.17(+0.72%)
Mar 27, 2017 22.90 23.10 22.88 23.09 439,756 +0.15(+0.63%)
Mar 24, 2017 23.05 23.14 22.93 22.94 918,462 -0.07(-0.30%)
Mar 23, 2017 22.99 23.13 22.95 23.01 603,854 +0.04(+0.15%)
Mar 22, 2017 22.90 23.00 22.88 22.98 429,996 +0.07(+0.29%)
Mar 21, 2017 23.01 23.03 22.83 22.91 808,002 -0.03(-0.15%)
Mar 20, 2017 22.95 23.01 22.85 22.95 450,878 +0.03(+0.15%)
Mar 17, 2017 22.71 22.92 22.71 22.91 538,279 +0.19(+0.85%)
Mar 16, 2017 22.69 22.75 22.61 22.72 488,130 +0.07(+0.29%)
Mar 15, 2017 22.30 22.73 22.30 22.65 475,157 +0.39(+1.75%)
Mar 14, 2017 22.30 22.35 22.19 22.26 375,733 -0.07(-0.30%)
Mar 13, 2017 22.42 22.59 22.31 22.33 282,783 -0.11(-0.47%)
Mar 10, 2017 22.26 22.55 22.26 22.44 327,301 +0.26(+1.19%)
Mar 09, 2017 22.32 22.54 22.12 22.17 615,243 -0.16(-0.73%)
Mar 08, 2017 22.68 22.71 22.32 22.33 556,807 -0.38(-1.67%)
Mar 07, 2017 22.69 22.81 22.66 22.71 890,611 -0.04(-0.18%)
Mar 06, 2017 22.79 22.80 22.65 22.75 353,634 -0.04(-0.18%)
Mar 03, 2017 22.71 22.81 22.64 22.80 468,791 +0.07(+0.29%)
Mar 02, 2017 22.76 22.83 22.73 22.73 344,886 -0.04(-0.16%)
Mar 01, 2017 22.86 22.90 22.72 22.76 527,967 -0.07(-0.31%)
Feb 28, 2017 22.73 22.87 22.69 22.84 562,437 +0.11(+0.47%)
Feb 27, 2017 22.72 22.84 22.71 22.73 555,059 -0.01(-0.02%)
Feb 24, 2017 22.66 22.80 22.61 22.73 1,069,020 +0.00(+0.00%)
Feb 23, 2017 22.68 22.76 22.61 22.73 805,361 +0.09(+0.40%)
Feb 22, 2017 22.56 22.65 22.51 22.64 796,187 +0.06(+0.25%)
Feb 21, 2017 22.52 22.61 22.45 22.59 505,856 +0.12(+0.52%)
Feb 17, 2017 22.47 22.47 22.47 0 -0.08(-0.36%)
Feb 16, 2017 22.29 22.56 22.26 22.55 815,083 +0.29(+1.30%)
Feb 15, 2017 22.22 22.27 22.06 22.26 422,326 -0.02(-0.09%)
Feb 14, 2017 22.36 22.38 22.16 22.28 440,744 -0.07(-0.32%)
Feb 13, 2017 22.33 22.39 22.31 22.35 384,524 +0.12(+0.52%)
Feb 10, 2017 22.11 22.32 22.11 22.24 878,731 +0.12(+0.55%)
Feb 09, 2017 22.13 22.18 22.08 22.12 348,023 +0.03(+0.14%)
Feb 08, 2017 21.99 22.10 21.98 22.09 576,647 +0.04(+0.16%)
Feb 07, 2017 22.11 22.15 22.01 22.05 364,371 -0.04(-0.16%)
Feb 06, 2017 21.98 22.11 21.92 22.09 340,846 +0.15(+0.67%)
Feb 03, 2017 21.90 21.99 21.87 21.94 602,120 +0.11(+0.49%)
Feb 02, 2017 21.74 21.88 21.73 21.83 396,780 +0.17(+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.