Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,527 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+0.19%)
Jun 01, 2017 43.01 43.47 42.94 43.36 322,613 +0.41(+0.95%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
May 01, 2017 43.75 44.09 43.67 43.96 323,010 +0.37(+0.85%)
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%)
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.