Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.08 27.09 26.92 26.99 532,953 -0.06(-0.23%)
Mar 28, 2019 26.92 27.05 26.86 27.05 493,558 +0.20(+0.74%)
Mar 27, 2019 26.87 27.00 26.81 26.85 324,902 +0.03(+0.09%)
Mar 26, 2019 26.74 26.87 26.74 26.83 380,598 +0.15(+0.56%)
Mar 25, 2019 26.64 26.77 26.55 26.68 358,644 +0.07(+0.26%)
Mar 22, 2019 26.85 26.86 26.59 26.61 522,676 -0.23(-0.86%)
Mar 21, 2019 26.70 26.96 26.70 26.84 665,380 +0.17(+0.63%)
Mar 20, 2019 26.78 26.87 26.65 26.67 619,825 -0.06(-0.24%)
Mar 19, 2019 26.95 26.96 26.72 26.74 447,246 -0.18(-0.68%)
Mar 18, 2019 26.77 26.94 26.77 26.92 398,946 +0.12(+0.46%)
Mar 15, 2019 26.79 26.81 26.71 26.80 472,861 +0.01(+0.02%)
Mar 14, 2019 26.75 26.83 26.70 26.79 380,350 +0.02(+0.07%)
Mar 13, 2019 26.72 26.82 26.70 26.77 305,518 +0.11(+0.41%)
Mar 12, 2019 26.70 26.75 26.63 26.66 345,329 -0.02(-0.07%)
Mar 11, 2019 26.40 26.68 26.40 26.68 540,038 +0.33(+1.26%)
Mar 08, 2019 26.25 26.43 26.25 26.35 540,599 +0.06(+0.21%)
Mar 07, 2019 26.37 26.42 26.26 26.30 467,475 -0.07(-0.28%)
Mar 06, 2019 26.47 26.53 26.34 26.37 233,523 -0.10(-0.37%)
Mar 05, 2019 26.47 26.52 26.42 26.47 211,483 -0.02(-0.07%)
Mar 04, 2019 26.48 26.51 26.34 26.48 406,638 +0.07(+0.26%)
Mar 01, 2019 26.55 26.55 26.29 26.42 490,000 -0.07(-0.25%)
Feb 28, 2019 26.45 26.61 26.36 26.48 598,108 +0.06(+0.23%)
Feb 27, 2019 26.47 26.47 26.30 26.42 358,118 -0.05(-0.19%)
Feb 26, 2019 26.56 26.56 26.45 26.47 419,315 -0.01(-0.02%)
Feb 25, 2019 26.60 26.67 26.48 26.48 514,888 -0.06(-0.21%)
Feb 22, 2019 26.41 26.57 26.37 26.53 399,737 +0.17(+0.63%)
Feb 21, 2019 26.30 26.41 26.25 26.37 434,760 +0.04(+0.14%)
Feb 20, 2019 26.45 26.46 26.25 26.33 784,152 -0.15(-0.58%)
Feb 19, 2019 26.46 26.55 26.41 26.48 551,344 +0.04(+0.14%)
Feb 15, 2019 26.47 26.53 26.42 26.45 439,237 +0.01(+0.02%)
Feb 14, 2019 26.60 26.60 26.41 26.44 551,868 -0.23(-0.87%)
Feb 13, 2019 26.77 26.77 26.54 26.67 1,279,834 -0.12(-0.43%)
Feb 12, 2019 26.85 26.90 26.75 26.79 742,409 +0.02(+0.07%)
Feb 11, 2019 26.76 26.80 26.66 26.77 575,711 +0.04(+0.16%)
Feb 08, 2019 26.71 26.76 26.63 26.73 649,797 -0.00(-0.01%)
Feb 07, 2019 26.72 26.77 26.61 26.73 931,816 -0.05(-0.19%)
Feb 06, 2019 26.79 26.80 26.65 26.79 701,823 -0.04(-0.14%)
Feb 05, 2019 26.82 26.82 26.67 26.82 506,494 +0.00(+0.00%)
Feb 04, 2019 26.63 26.82 26.57 26.82 1,980,839 +0.17(+0.62%)
Feb 01, 2019 26.75 26.79 26.55 26.66 656,326 -0.07(-0.27%)
Jan 31, 2019 26.53 26.73 26.47 26.73 480,322 +0.17(+0.62%)
Jan 30, 2019 26.44 26.63 26.44 26.56 294,543 +0.09(+0.35%)
Jan 29, 2019 26.43 26.50 26.36 26.47 192,216 +0.10(+0.37%)
Jan 28, 2019 26.30 26.42 26.30 26.37 348,559 +0.02(+0.09%)
Jan 25, 2019 26.25 26.41 26.24 26.35 242,388 +0.12(+0.47%)
Jan 24, 2019 26.14 26.25 26.06 26.23 204,753 +0.10(+0.38%)
Jan 23, 2019 25.99 26.14 25.98 26.13 300,767 +0.16(+0.61%)
Jan 22, 2019 25.99 26.04 25.84 25.97 337,579 -0.04(-0.16%)
Jan 18, 2019 26.04 26.14 25.97 26.01 314,860 +0.01(+0.05%)
Jan 17, 2019 25.87 26.03 25.87 26.00 257,956 +0.08(+0.31%)
Jan 16, 2019 25.83 25.96 25.83 25.92 258,707 +0.14(+0.55%)
Jan 15, 2019 25.82 25.85 25.74 25.78 316,345 +0.01(+0.05%)
Jan 14, 2019 25.65 25.89 25.65 25.77 330,443 +0.07(+0.26%)
Jan 11, 2019 25.43 25.70 25.43 25.70 230,309 +0.20(+0.79%)
Jan 10, 2019 25.47 25.57 25.40 25.50 325,624 +0.01(+0.05%)
Jan 09, 2019 25.43 25.51 25.31 25.49 247,281 +0.15(+0.60%)
Jan 08, 2019 25.33 25.39 25.23 25.33 2,351,672 -0.04(-0.17%)
Jan 07, 2019 25.20 25.61 25.15 25.38 472,620 +0.23(+0.90%)
Jan 04, 2019 24.88 25.23 24.88 25.15 749,690 +0.34(+1.38%)
Jan 03, 2019 24.55 25.00 24.55 24.81 786,972 +0.15(+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.