Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.88 30.97 30.69 30.75 550,255 -0.13(-0.43%)
Jan 30, 2020 30.81 30.91 30.77 30.88 359,479 -0.01(-0.04%)
Jan 29, 2020 30.68 30.90 30.67 30.89 374,743 +0.23(+0.74%)
Jan 28, 2020 30.47 30.71 30.45 30.67 365,118 +0.26(+0.86%)
Jan 27, 2020 30.39 30.46 30.32 30.41 373,497 -0.15(-0.50%)
Jan 24, 2020 30.74 30.75 30.45 30.56 450,072 -0.14(-0.46%)
Jan 23, 2020 30.65 30.74 30.58 30.70 336,020 +0.05(+0.15%)
Jan 22, 2020 30.71 30.78 30.63 30.65 390,960 +0.01(+0.04%)
Jan 21, 2020 30.52 30.68 30.52 30.64 662,908 +0.13(+0.42%)
Jan 17, 2020 30.53 30.55 30.42 30.51 264,254 +0.05(+0.15%)
Jan 16, 2020 30.36 30.48 30.36 30.47 336,510 +0.14(+0.46%)
Jan 15, 2020 30.23 30.44 30.22 30.33 381,804 +0.08(+0.26%)
Jan 14, 2020 30.17 30.34 30.16 30.25 442,933 +0.05(+0.18%)
Jan 13, 2020 30.01 30.19 30.01 30.19 377,492 +0.20(+0.67%)
Jan 10, 2020 29.87 30.00 29.86 29.99 369,536 +0.13(+0.45%)
Jan 09, 2020 29.85 29.96 29.79 29.86 271,078 +0.11(+0.36%)
Jan 08, 2020 29.87 29.91 29.73 29.75 221,817 -0.09(-0.29%)
Jan 07, 2020 29.79 29.88 29.73 29.84 364,539 +0.07(+0.25%)
Jan 06, 2020 29.65 29.82 29.65 29.77 451,948 +0.05(+0.16%)
Jan 03, 2020 29.55 29.82 29.55 29.72 450,372 +0.00(+0.00%)
Jan 02, 2020 29.73 29.74 29.50 29.72 569,738 +0.03(+0.09%)
Dec 31, 2019 29.69 29.83 29.63 29.69 297,248 +0.01(+0.02%)
Dec 30, 2019 29.94 29.97 29.66 29.69 349,307 -0.22(-0.74%)
Dec 27, 2019 29.90 29.99 29.83 29.91 265,154 +0.03(+0.09%)
Dec 26, 2019 29.70 29.88 29.68 29.88 138,708 +0.20(+0.67%)
Dec 24, 2019 29.53 29.68 29.45 29.68 157,322 +0.15(+0.52%)
Dec 23, 2019 29.59 29.64 29.47 29.53 510,896 -0.01(-0.05%)
Dec 20, 2019 29.52 29.60 29.44 29.54 520,110 +0.10(+0.34%)
Dec 19, 2019 29.32 29.55 29.30 29.44 360,076 +0.11(+0.36%)
Dec 18, 2019 29.32 29.38 29.20 29.33 372,321 +0.03(+0.09%)
Dec 17, 2019 28.97 29.34 28.96 29.30 499,226 +0.37(+1.27%)
Dec 16, 2019 29.03 29.10 28.94 28.94 853,650 -0.06(-0.20%)
Dec 13, 2019 28.88 29.00 28.83 29.00 623,811 +0.17(+0.59%)
Dec 12, 2019 28.83 28.95 28.80 28.83 440,094 +0.03(+0.09%)
Dec 11, 2019 28.88 28.88 28.77 28.80 470,858 -0.07(-0.23%)
Dec 10, 2019 28.95 28.95 28.83 28.87 369,865 -0.08(-0.27%)
Dec 09, 2019 28.92 28.98 28.88 28.94 219,331 +0.07(+0.23%)
Dec 06, 2019 28.77 28.92 28.77 28.88 269,164 +0.16(+0.57%)
Dec 05, 2019 28.77 28.77 28.64 28.71 256,078 -0.03(-0.09%)
Dec 04, 2019 28.72 28.79 28.70 28.74 375,011 +0.05(+0.18%)
Dec 03, 2019 28.66 28.71 28.37 28.69 659,623 -0.02(-0.07%)
Dec 02, 2019 28.69 28.84 28.66 28.71 758,344 +0.05(+0.16%)
Nov 29, 2019 28.54 28.68 28.54 28.66 166,829 +0.08(+0.27%)
Nov 27, 2019 28.51 28.60 28.48 28.58 248,482 +0.10(+0.34%)
Nov 26, 2019 28.46 28.49 28.38 28.49 249,846 +0.05(+0.16%)
Nov 25, 2019 28.29 28.47 28.25 28.44 235,579 +0.18(+0.62%)
Nov 22, 2019 28.21 28.30 28.15 28.26 261,198 +0.05(+0.16%)
Nov 21, 2019 28.38 28.38 28.15 28.22 222,058 -0.15(-0.53%)
Nov 20, 2019 28.30 28.41 28.26 28.37 185,262 +0.06(+0.21%)
Nov 19, 2019 28.34 28.41 28.28 28.31 241,639 -0.03(-0.09%)
Nov 18, 2019 28.25 28.43 28.19 28.34 397,142 +0.11(+0.39%)
Nov 15, 2019 28.23 28.26 28.12 28.23 397,695 +0.03(+0.09%)
Nov 14, 2019 28.30 28.36 28.09 28.20 471,103 -0.12(-0.41%)
Nov 13, 2019 28.32 28.39 28.25 28.32 238,096 -0.05(-0.16%)
Nov 12, 2019 28.44 28.46 28.33 28.36 189,496 -0.05(-0.16%)
Nov 11, 2019 28.40 28.51 28.26 28.41 233,149 -0.05(-0.18%)
Nov 08, 2019 28.34 28.48 28.30 28.46 323,395 +0.12(+0.44%)
Nov 07, 2019 28.31 28.35 28.24 28.34 360,336 +0.09(+0.32%)
Nov 06, 2019 28.09 28.26 27.96 28.25 299,328 +0.14(+0.51%)
Nov 05, 2019 28.30 28.30 28.05 28.10 573,158 -0.14(-0.49%)
Nov 04, 2019 28.42 28.46 28.21 28.24 779,079 -0.08(-0.30%)
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.