Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.52 27.59 27.38 27.54 213,563 +0.06(+0.23%)
Apr 29, 2019 27.59 27.62 27.48 27.48 198,213 -0.12(-0.45%)
Apr 26, 2019 27.42 27.64 27.35 27.61 221,478 +0.22(+0.80%)
Apr 25, 2019 27.61 27.61 27.32 27.39 314,628 -0.30(-1.08%)
Apr 24, 2019 27.51 27.74 27.51 27.69 271,727 +0.19(+0.68%)
Apr 23, 2019 27.35 27.51 27.35 27.50 203,734 +0.17(+0.62%)
Apr 22, 2019 27.24 27.36 27.22 27.33 355,833 +0.08(+0.30%)
Apr 18, 2019 27.27 27.34 27.25 27.25 151,124 -0.01(-0.05%)
Apr 17, 2019 27.33 27.33 27.21 27.26 342,462 -0.02(-0.09%)
Apr 16, 2019 27.32 27.36 27.26 27.29 196,497 +0.00(+0.00%)
Apr 15, 2019 27.32 27.36 27.24 27.29 145,784 -0.04(-0.16%)
Apr 12, 2019 27.36 27.36 27.25 27.33 192,311 +0.02(+0.07%)
Apr 11, 2019 27.27 27.34 27.27 27.31 188,732 +0.01(+0.05%)
Apr 10, 2019 27.26 27.32 27.24 27.30 194,109 +0.08(+0.30%)
Apr 09, 2019 27.35 27.37 27.22 27.22 181,363 -0.14(-0.50%)
Apr 08, 2019 27.27 27.36 27.22 27.36 292,428 +0.07(+0.27%)
Apr 05, 2019 27.29 27.29 27.22 27.28 271,959 +0.05(+0.18%)
Apr 04, 2019 27.12 27.24 27.11 27.23 409,015 +0.14(+0.53%)
Apr 03, 2019 27.16 27.19 27.07 27.09 229,401 -0.04(-0.16%)
Apr 02, 2019 27.22 27.22 27.09 27.13 232,183 -0.07(-0.28%)
Apr 01, 2019 27.07 27.22 27.04 27.21 443,544 +0.16(+0.60%)
Mar 29, 2019 27.13 27.14 26.98 27.04 531,900 -0.06(-0.23%)
Mar 28, 2019 26.98 27.11 26.91 27.11 492,584 +0.20(+0.74%)
Mar 27, 2019 26.92 27.06 26.86 26.91 324,260 +0.03(+0.09%)
Mar 26, 2019 26.79 26.93 26.79 26.88 379,846 +0.15(+0.56%)
Mar 25, 2019 26.69 26.82 26.60 26.73 357,935 +0.07(+0.26%)
Mar 22, 2019 26.91 26.91 26.64 26.66 521,643 -0.23(-0.86%)
Mar 21, 2019 26.75 27.01 26.75 26.89 664,066 +0.17(+0.63%)
Mar 20, 2019 26.83 26.93 26.70 26.73 618,600 -0.06(-0.24%)
Mar 19, 2019 27.00 27.01 26.78 26.79 446,363 -0.18(-0.68%)
Mar 18, 2019 26.83 26.99 26.83 26.97 398,159 +0.12(+0.46%)
Mar 15, 2019 26.84 26.86 26.76 26.85 471,927 +0.01(+0.02%)
Mar 14, 2019 26.81 26.89 26.75 26.84 379,599 +0.02(+0.07%)
Mar 13, 2019 26.77 26.87 26.75 26.83 304,915 +0.11(+0.41%)
Mar 12, 2019 26.75 26.81 26.68 26.72 344,647 -0.02(-0.07%)
Mar 11, 2019 26.45 26.73 26.45 26.73 538,971 +0.33(+1.26%)
Mar 08, 2019 26.30 26.48 26.30 26.40 539,532 +0.06(+0.21%)
Mar 07, 2019 26.43 26.48 26.32 26.35 466,551 -0.07(-0.28%)
Mar 06, 2019 26.52 26.59 26.39 26.42 233,062 -0.10(-0.37%)
Mar 05, 2019 26.52 26.57 26.47 26.52 211,065 -0.02(-0.07%)
Mar 04, 2019 26.54 26.56 26.40 26.54 405,834 +0.07(+0.26%)
Mar 01, 2019 26.60 26.60 26.34 26.47 489,032 -0.07(-0.25%)
Feb 28, 2019 26.51 26.66 26.41 26.54 596,927 +0.06(+0.23%)
Feb 27, 2019 26.53 26.53 26.35 26.48 357,410 -0.05(-0.19%)
Feb 26, 2019 26.61 26.62 26.51 26.53 418,487 -0.01(-0.02%)
Feb 25, 2019 26.65 26.72 26.53 26.53 513,871 -0.06(-0.21%)
Feb 22, 2019 26.46 26.62 26.43 26.59 398,947 +0.17(+0.63%)
Feb 21, 2019 26.35 26.46 26.30 26.42 433,901 +0.04(+0.14%)
Feb 20, 2019 26.51 26.51 26.30 26.38 782,603 -0.15(-0.58%)
Feb 19, 2019 26.51 26.60 26.46 26.54 550,255 +0.04(+0.14%)
Feb 15, 2019 26.52 26.59 26.47 26.50 438,369 +0.01(+0.02%)
Feb 14, 2019 26.65 26.65 26.46 26.49 550,778 -0.23(-0.87%)
Feb 13, 2019 26.83 26.83 26.59 26.73 1,277,306 -0.12(-0.43%)
Feb 12, 2019 26.91 26.95 26.81 26.84 740,942 +0.02(+0.07%)
Feb 11, 2019 26.81 26.85 26.72 26.83 574,573 +0.04(+0.16%)
Feb 08, 2019 26.76 26.81 26.68 26.78 648,513 -0.00(-0.01%)
Feb 07, 2019 26.78 26.82 26.67 26.79 929,976 -0.05(-0.19%)
Feb 06, 2019 26.84 26.86 26.70 26.84 700,437 -0.04(-0.14%)
Feb 05, 2019 26.88 26.88 26.72 26.88 505,493 +0.00(+0.00%)
Feb 04, 2019 26.68 26.88 26.62 26.88 1,976,927 +0.17(+0.62%)
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.