Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.78 +0.25 (+1.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.57 27.59 27.39 27.56 385,447 +0.06(+0.21%)
Sep 27, 2019 27.70 27.70 27.42 27.50 313,430 -0.10(-0.36%)
Sep 26, 2019 27.60 27.65 27.52 27.59 482,563 +0.06(+0.23%)
Sep 25, 2019 27.31 27.61 27.29 27.53 431,946 +0.23(+0.82%)
Sep 24, 2019 27.56 27.67 27.28 27.31 549,488 -0.20(-0.74%)
Sep 23, 2019 27.45 27.57 27.38 27.51 745,543 +0.10(+0.35%)
Sep 20, 2019 27.30 27.45 27.25 27.41 643,034 +0.16(+0.59%)
Sep 19, 2019 27.13 27.38 27.13 27.25 888,434 +0.15(+0.57%)
Sep 18, 2019 27.04 27.11 26.99 27.10 238,533 +0.06(+0.21%)
Sep 17, 2019 26.99 27.05 26.81 27.04 770,249 +0.07(+0.27%)
Sep 16, 2019 26.98 27.02 26.83 26.97 293,780 -0.00(-0.01%)
Sep 13, 2019 26.92 27.09 26.86 26.97 432,700 +0.12(+0.43%)
Sep 12, 2019 27.01 27.01 26.79 26.86 464,950 -0.10(-0.38%)
Sep 11, 2019 26.82 26.96 26.76 26.96 397,601 +0.22(+0.81%)
Sep 10, 2019 26.46 26.80 26.46 26.74 580,410 +0.29(+1.11%)
Sep 09, 2019 26.25 26.49 26.24 26.45 420,596 +0.24(+0.93%)
Sep 06, 2019 26.26 26.28 26.04 26.21 393,008 +0.02(+0.07%)
Sep 05, 2019 26.01 26.28 26.01 26.19 813,876 +0.23(+0.89%)
Sep 04, 2019 25.90 26.05 25.90 25.96 373,317 +0.13(+0.52%)
Sep 03, 2019 25.74 25.87 25.63 25.82 365,653 -0.03(-0.12%)
Aug 30, 2019 25.94 25.97 25.82 25.85 670,068 -0.03(-0.12%)
Aug 29, 2019 25.90 26.06 25.63 25.89 483,346 +0.06(+0.22%)
Aug 28, 2019 25.92 25.96 25.73 25.83 2,404,347 -0.12(-0.44%)
Aug 27, 2019 26.56 26.62 25.94 25.94 1,084,648 -0.57(-2.15%)
Aug 26, 2019 26.54 26.56 26.42 26.51 231,134 +0.11(+0.41%)
Aug 23, 2019 26.74 26.83 26.35 26.40 371,287 -0.37(-1.39%)
Aug 22, 2019 26.76 26.81 26.68 26.77 161,058 +0.01(+0.02%)
Aug 21, 2019 26.96 26.96 26.73 26.77 642,604 -0.09(-0.33%)
Aug 20, 2019 27.01 27.01 26.84 26.86 165,402 -0.10(-0.38%)
Aug 19, 2019 26.88 27.00 26.76 26.96 272,070 +0.22(+0.84%)
Aug 16, 2019 26.60 26.84 26.60 26.74 267,214 +0.24(+0.92%)
Aug 15, 2019 26.53 26.67 26.41 26.49 371,491 +0.03(+0.12%)
Aug 14, 2019 26.99 26.99 26.45 26.46 863,711 -0.72(-2.66%)
Aug 13, 2019 27.22 27.40 27.15 27.18 292,881 -0.08(-0.28%)
Aug 12, 2019 27.50 27.50 27.22 27.26 603,939 -0.30(-1.09%)
Aug 09, 2019 27.66 27.66 27.43 27.56 345,972 -0.22(-0.78%)
Aug 08, 2019 27.40 27.79 27.29 27.78 339,240 +0.40(+1.47%)
Aug 07, 2019 27.06 27.43 26.89 27.38 726,194 +0.20(+0.73%)
Aug 06, 2019 27.02 27.20 26.94 27.18 510,599 +0.32(+1.19%)
Aug 05, 2019 27.35 27.36 26.70 26.86 596,093 -0.63(-2.30%)
Aug 02, 2019 27.46 27.52 27.28 27.49 260,026 +0.03(+0.12%)
Aug 01, 2019 27.64 27.70 27.41 27.46 443,421 -0.15(-0.56%)
Jul 31, 2019 27.76 27.89 27.53 27.61 344,949 -0.15(-0.55%)
Jul 30, 2019 27.66 27.79 27.60 27.77 280,731 +0.10(+0.35%)
Jul 29, 2019 27.65 27.77 27.62 27.67 436,099 +0.05(+0.19%)
Jul 26, 2019 27.49 27.64 27.47 27.62 897,904 +0.13(+0.49%)
Jul 25, 2019 27.61 27.69 27.38 27.49 280,688 -0.13(-0.46%)
Jul 24, 2019 27.63 27.68 27.49 27.61 195,616 -0.04(-0.16%)
Jul 23, 2019 27.54 27.67 27.52 27.66 615,419 +0.13(+0.46%)
Jul 22, 2019 27.43 27.56 27.38 27.53 413,784 +0.14(+0.51%)
Jul 19, 2019 27.47 27.55 27.38 27.39 264,245 -0.07(-0.26%)
Jul 18, 2019 27.46 27.51 27.35 27.46 227,834 -0.03(-0.09%)
Jul 17, 2019 27.53 27.53 27.40 27.49 377,846 -0.03(-0.09%)
Jul 16, 2019 27.52 27.55 27.45 27.51 213,453 +0.01(+0.05%)
Jul 15, 2019 27.47 27.55 27.47 27.50 322,879 +0.03(+0.09%)
Jul 12, 2019 27.41 27.50 27.38 27.47 342,535 +0.11(+0.40%)
Jul 11, 2019 27.37 27.44 27.30 27.36 203,819 +0.01(+0.05%)
Jul 10, 2019 27.31 27.41 27.29 27.35 269,475 +0.08(+0.28%)
Jul 09, 2019 27.21 27.29 27.15 27.27 255,015 +0.04(+0.14%)
Jul 08, 2019 27.25 27.34 27.21 27.24 296,349 -0.01(-0.02%)
Jul 05, 2019 27.08 27.24 26.98 27.24 404,260 +0.15(+0.57%)
Jul 03, 2019 26.90 27.15 26.90 27.09 254,244 +0.18(+0.67%)
Jul 02, 2019 26.96 27.03 26.82 26.91 467,618 -0.04(-0.17%)
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.