Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.72 +0.19 (+0.77%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.38 28.49 28.07 28.07 699,624 -0.26(-0.90%)
Sep 29, 2021 28.42 28.42 28.21 28.32 440,536 -0.01(-0.03%)
Sep 28, 2021 28.68 28.75 28.30 28.33 976,248 -0.41(-1.43%)
Sep 27, 2021 28.48 28.92 28.48 28.74 629,509 +0.25(+0.87%)
Sep 24, 2021 28.52 28.63 28.45 28.49 396,962 -0.04(-0.14%)
Sep 23, 2021 28.42 28.69 28.42 28.53 542,206 +0.10(+0.35%)
Sep 22, 2021 28.12 28.61 28.12 28.43 435,066 +0.40(+1.43%)
Sep 21, 2021 27.98 28.25 27.98 28.03 635,344 +0.14(+0.50%)
Sep 20, 2021 27.78 27.99 27.63 27.89 681,700 -0.24(-0.85%)
Sep 17, 2021 28.12 28.29 28.10 28.13 374,429 -0.00(-0.01%)
Sep 16, 2021 28.24 28.30 28.10 28.14 403,563 -0.01(-0.04%)
Sep 15, 2021 27.99 28.20 27.97 28.15 330,010 +0.14(+0.50%)
Sep 14, 2021 28.21 28.23 27.95 28.01 322,681 -0.12(-0.44%)
Sep 13, 2021 28.01 28.19 27.80 28.13 439,576 +0.32(+1.14%)
Sep 10, 2021 28.21 28.21 27.79 27.81 655,144 -0.35(-1.23%)
Sep 09, 2021 28.05 28.39 28.00 28.16 348,991 +0.08(+0.30%)
Sep 08, 2021 28.24 28.39 28.00 28.08 574,092 -0.21(-0.74%)
Sep 07, 2021 28.59 28.69 28.26 28.29 863,595 -0.32(-1.13%)
Sep 03, 2021 28.75 28.75 28.46 28.61 437,195 -0.13(-0.46%)
Sep 02, 2021 28.83 28.88 28.66 28.74 327,978 -0.08(-0.27%)
Sep 01, 2021 28.78 28.93 28.59 28.82 1,245,783 +0.16(+0.57%)
Aug 31, 2021 28.52 28.84 28.52 28.66 516,445 +0.10(+0.35%)
Aug 30, 2021 28.71 28.75 28.46 28.56 568,002 -0.13(-0.46%)
Aug 27, 2021 28.26 28.80 28.26 28.69 726,248 +0.48(+1.70%)
Aug 26, 2021 28.54 28.59 28.21 28.21 942,480 -0.30(-1.06%)
Aug 25, 2021 28.41 28.68 28.27 28.51 599,722 +0.11(+0.38%)
Aug 24, 2021 28.14 28.47 28.14 28.40 611,940 +0.35(+1.24%)
Aug 23, 2021 27.88 28.14 27.88 28.05 633,022 +0.27(+0.97%)
Aug 20, 2021 27.33 27.81 27.17 27.78 652,200 +0.42(+1.55%)
Aug 19, 2021 27.55 27.63 27.13 27.36 1,156,970 -0.39(-1.39%)
Aug 18, 2021 27.88 28.09 27.75 27.75 762,588 -0.21(-0.75%)
Aug 17, 2021 27.91 27.99 27.68 27.95 876,383 -0.13(-0.47%)
Aug 16, 2021 28.21 28.21 27.88 28.08 554,158 -0.15(-0.52%)
Aug 13, 2021 28.15 28.34 28.15 28.23 459,564 +0.09(+0.33%)
Aug 12, 2021 28.11 28.21 27.92 28.14 430,781 -0.01(-0.03%)
Aug 11, 2021 28.05 28.15 27.81 28.15 653,753 +0.14(+0.50%)
Aug 10, 2021 27.86 28.09 27.68 28.01 616,038 +0.20(+0.72%)
Aug 09, 2021 28.01 28.01 27.68 27.81 394,653 -0.19(-0.66%)
Aug 06, 2021 28.05 28.25 27.87 27.99 498,979 +0.10(+0.36%)
Aug 05, 2021 27.47 27.96 27.47 27.89 472,557 +0.37(+1.35%)
Aug 04, 2021 27.69 27.78 27.41 27.52 1,534,773 -0.29(-1.05%)
Aug 03, 2021 27.78 27.82 27.27 27.81 799,414 +0.07(+0.25%)
Aug 02, 2021 27.97 28.36 27.71 27.75 873,687 -0.17(-0.61%)
Jul 30, 2021 28.21 28.51 27.85 27.92 677,885 -0.36(-1.28%)
Jul 29, 2021 27.95 28.41 27.95 28.28 550,485 +0.42(+1.50%)
Jul 28, 2021 27.75 28.03 27.54 27.86 889,201 +0.09(+0.33%)
Jul 27, 2021 27.73 27.77 27.33 27.77 1,156,552 -0.11(-0.39%)
Jul 26, 2021 27.54 28.06 27.54 27.88 665,504 +0.28(+1.01%)
Jul 23, 2021 27.73 27.87 27.48 27.60 1,326,777 -0.03(-0.11%)
Jul 22, 2021 28.08 28.09 27.50 27.63 750,121 -0.49(-1.76%)
Jul 21, 2021 27.83 28.33 27.83 28.12 813,616 +0.42(+1.50%)
Jul 20, 2021 27.04 27.88 26.95 27.71 1,081,318 +0.74(+2.75%)
Jul 19, 2021 27.14 27.15 26.51 26.97 1,875,699 -0.65(-2.35%)
Jul 16, 2021 27.81 28.02 27.43 27.61 593,473 -0.05(-0.17%)
Jul 15, 2021 27.43 27.87 27.25 27.66 714,735 +0.15(+0.53%)
Jul 14, 2021 27.96 28.22 27.44 27.51 793,867 -0.39(-1.41%)
Jul 13, 2021 28.76 28.76 27.88 27.91 745,301 -0.90(-3.13%)
Jul 12, 2021 28.56 28.88 28.41 28.81 403,009 +0.17(+0.59%)
Jul 09, 2021 27.95 28.65 27.95 28.64 942,353 +0.87(+3.14%)
Jul 08, 2021 27.78 28.09 27.31 27.77 809,472 -0.36(-1.29%)
Jul 07, 2021 28.35 28.43 28.02 28.13 659,664 -0.29(-1.03%)
Jul 06, 2021 28.62 28.69 28.19 28.42 521,213 -0.17(-0.59%)
Jul 02, 2021 28.86 28.87 28.53 28.59 450,422 -0.19(-0.64%)
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.