Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.79 +0.26 (+1.06%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.74 24.74 24.32 24.40 604,080 -0.34(-1.39%)
Apr 27, 2017 24.56 24.80 24.51 24.74 748,059 +0.26(+1.06%)
Apr 26, 2017 24.29 24.55 24.28 24.48 2,594,651 +0.20(+0.84%)
Apr 25, 2017 24.17 24.37 24.17 24.28 703,609 +0.10(+0.41%)
Apr 24, 2017 24.24 24.24 23.98 24.18 696,532 +0.02(+0.09%)
Apr 21, 2017 24.15 24.28 24.11 24.16 507,326 +0.09(+0.37%)
Apr 20, 2017 24.30 24.38 23.85 24.07 1,063,023 -0.19(-0.79%)
Apr 19, 2017 24.36 24.39 24.24 24.26 420,790 -0.09(-0.36%)
Apr 18, 2017 24.36 24.40 24.23 24.35 624,944 +0.01(+0.02%)
Apr 17, 2017 24.12 24.35 24.11 24.35 542,697 +0.28(+1.17%)
Apr 13, 2017 23.97 24.14 23.97 24.07 868,132 +0.09(+0.37%)
Apr 12, 2017 24.02 24.04 23.91 23.98 609,280 -0.01(-0.04%)
Apr 11, 2017 23.84 24.05 23.76 23.99 534,146 +0.17(+0.72%)
Apr 10, 2017 23.72 23.86 23.68 23.82 483,042 +0.12(+0.53%)
Apr 07, 2017 23.72 23.81 23.68 23.69 1,428,798 -0.03(-0.13%)
Apr 06, 2017 23.63 23.72 23.48 23.72 1,623,484 +0.14(+0.57%)
Apr 05, 2017 23.72 23.81 23.56 23.59 811,724 -0.11(-0.48%)
Apr 04, 2017 23.58 23.76 23.58 23.70 289,503 +0.10(+0.42%)
Apr 03, 2017 23.60 23.63 23.51 23.60 562,254 +0.05(+0.22%)
Mar 31, 2017 23.59 23.65 23.54 23.55 542,782 -0.05(-0.20%)
Mar 30, 2017 23.58 23.60 23.50 23.60 458,770 +0.04(+0.15%)
Mar 29, 2017 23.35 23.59 23.34 23.56 548,522 +0.26(+1.12%)
Mar 28, 2017 23.10 23.34 23.10 23.30 467,004 +0.17(+0.72%)
Mar 27, 2017 22.95 23.15 22.92 23.14 438,888 +0.15(+0.63%)
Mar 24, 2017 23.10 23.18 22.98 22.99 916,647 -0.07(-0.30%)
Mar 23, 2017 23.04 23.18 22.99 23.06 602,661 +0.04(+0.15%)
Mar 22, 2017 22.94 23.04 22.93 23.02 429,147 +0.07(+0.29%)
Mar 21, 2017 23.06 23.07 22.88 22.96 806,406 -0.03(-0.15%)
Mar 20, 2017 22.99 23.06 22.89 22.99 449,988 +0.03(+0.15%)
Mar 17, 2017 22.76 22.96 22.76 22.96 537,215 +0.19(+0.85%)
Mar 16, 2017 22.74 22.80 22.65 22.76 487,166 +0.07(+0.29%)
Mar 15, 2017 22.35 22.78 22.35 22.70 474,219 +0.39(+1.75%)
Mar 14, 2017 22.35 22.40 22.24 22.31 374,991 -0.07(-0.29%)
Mar 13, 2017 22.46 22.63 22.35 22.37 282,224 -0.11(-0.47%)
Mar 10, 2017 22.31 22.59 22.31 22.48 326,654 +0.26(+1.19%)
Mar 09, 2017 22.36 22.58 22.16 22.22 614,028 -0.16(-0.73%)
Mar 08, 2017 22.73 22.76 22.37 22.38 555,707 -0.38(-1.67%)
Mar 07, 2017 22.74 22.86 22.71 22.76 888,852 -0.04(-0.18%)
Mar 06, 2017 22.84 22.85 22.70 22.80 352,935 -0.04(-0.18%)
Mar 03, 2017 22.75 22.85 22.68 22.84 467,865 +0.07(+0.29%)
Mar 02, 2017 22.81 22.87 22.77 22.77 344,205 -0.04(-0.16%)
Mar 01, 2017 22.90 22.94 22.77 22.81 526,924 -0.07(-0.31%)
Feb 28, 2017 22.77 22.91 22.73 22.88 561,326 +0.11(+0.47%)
Feb 27, 2017 22.77 22.88 22.76 22.77 553,963 -0.01(-0.02%)
Feb 24, 2017 22.70 22.84 22.65 22.78 1,066,908 +0.00(+0.00%)
Feb 23, 2017 22.72 22.80 22.66 22.78 803,770 +0.09(+0.40%)
Feb 22, 2017 22.60 22.70 22.56 22.69 794,615 +0.06(+0.25%)
Feb 21, 2017 22.57 22.66 22.49 22.63 504,857 +0.12(+0.52%)
Feb 17, 2017 22.52 22.52 22.52 0 -0.08(-0.36%)
Feb 16, 2017 22.34 22.60 22.31 22.60 813,473 +0.29(+1.30%)
Feb 15, 2017 22.26 22.31 22.10 22.31 421,492 -0.02(-0.09%)
Feb 14, 2017 22.40 22.43 22.20 22.33 439,873 -0.07(-0.32%)
Feb 13, 2017 22.38 22.44 22.36 22.40 383,764 +0.12(+0.52%)
Feb 10, 2017 22.15 22.36 22.15 22.28 876,995 +0.12(+0.55%)
Feb 09, 2017 22.17 22.22 22.13 22.16 347,336 +0.03(+0.14%)
Feb 08, 2017 22.03 22.14 22.02 22.13 575,508 +0.04(+0.16%)
Feb 07, 2017 22.15 22.19 22.05 22.09 363,652 -0.04(-0.16%)
Feb 06, 2017 22.02 22.15 21.96 22.13 340,173 +0.15(+0.67%)
Feb 03, 2017 21.95 22.03 21.92 21.98 600,931 +0.11(+0.49%)
Feb 02, 2017 21.78 21.93 21.77 21.88 395,997 +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.