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 (%)
May 31, 2017 23.95 24.02 23.80 23.99 498,395 +0.02(+0.07%)
May 30, 2017 24.08 24.09 23.91 23.98 295,151 -0.08(-0.32%)
May 26, 2017 24.07 24.08 23.87 24.06 355,516 -0.02(-0.09%)
May 25, 2017 24.07 24.18 24.01 24.08 422,035 +0.03(+0.13%)
May 24, 2017 23.97 24.04 23.92 24.04 690,637 +0.13(+0.54%)
May 23, 2017 23.85 23.94 23.75 23.92 1,566,590 +0.15(+0.63%)
May 22, 2017 23.54 23.80 23.52 23.76 668,252 +0.26(+1.10%)
May 19, 2017 23.40 23.56 23.38 23.51 364,131 +0.11(+0.47%)
May 18, 2017 23.41 23.48 23.28 23.40 343,739 -0.03(-0.11%)
May 17, 2017 23.43 23.49 23.34 23.42 538,450 -0.03(-0.11%)
May 16, 2017 23.50 23.57 23.43 23.45 595,381 -0.02(-0.09%)
May 15, 2017 23.38 23.53 23.35 23.47 255,906 +0.11(+0.49%)
May 12, 2017 23.45 23.51 23.32 23.35 265,636 -0.08(-0.33%)
May 11, 2017 23.41 23.46 23.32 23.43 482,638 +0.01(+0.04%)
May 10, 2017 23.31 23.48 23.28 23.42 566,556 +0.11(+0.47%)
May 09, 2017 23.74 23.80 23.22 23.31 1,114,513 -0.40(-1.71%)
May 08, 2017 23.93 23.97 23.69 23.72 353,410 -0.16(-0.65%)
May 05, 2017 23.68 23.92 23.67 23.87 564,924 +0.13(+0.57%)
May 04, 2017 23.89 23.89 23.56 23.74 547,261 -0.09(-0.37%)
May 03, 2017 24.13 24.13 23.79 23.83 675,446 -0.28(-1.16%)
May 02, 2017 24.52 24.52 24.07 24.11 1,312,301 -0.45(-1.84%)
May 01, 2017 24.44 24.63 24.39 24.56 578,221 +0.21(+0.85%)
Apr 28, 2017 24.69 24.69 24.27 24.35 605,276 -0.34(-1.39%)
Apr 27, 2017 24.51 24.75 24.47 24.69 749,540 +0.26(+1.06%)
Apr 26, 2017 24.24 24.50 24.24 24.43 2,599,787 +0.20(+0.84%)
Apr 25, 2017 24.12 24.32 24.12 24.23 705,002 +0.10(+0.41%)
Apr 24, 2017 24.20 24.20 23.94 24.13 697,911 +0.02(+0.09%)
Apr 21, 2017 24.11 24.23 24.06 24.11 508,330 +0.09(+0.37%)
Apr 20, 2017 24.25 24.34 23.80 24.02 1,065,127 -0.19(-0.79%)
Apr 19, 2017 24.31 24.35 24.19 24.22 421,623 -0.09(-0.36%)
Apr 18, 2017 24.31 24.36 24.18 24.30 626,181 +0.01(+0.02%)
Apr 17, 2017 24.08 24.30 24.07 24.30 543,772 +0.28(+1.17%)
Apr 13, 2017 23.93 24.10 23.93 24.02 869,850 +0.09(+0.37%)
Apr 12, 2017 23.97 23.99 23.86 23.93 610,486 -0.01(-0.04%)
Apr 11, 2017 23.80 24.00 23.71 23.94 535,203 +0.17(+0.72%)
Apr 10, 2017 23.67 23.81 23.64 23.77 483,998 +0.12(+0.53%)
Apr 07, 2017 23.68 23.76 23.63 23.65 1,431,627 -0.03(-0.13%)
Apr 06, 2017 23.59 23.68 23.44 23.68 1,626,697 +0.14(+0.57%)
Apr 05, 2017 23.68 23.76 23.52 23.54 813,331 -0.11(-0.48%)
Apr 04, 2017 23.54 23.72 23.54 23.66 290,076 +0.10(+0.42%)
Apr 03, 2017 23.55 23.58 23.46 23.56 563,367 +0.05(+0.22%)
Mar 31, 2017 23.55 23.61 23.49 23.51 543,856 -0.05(-0.20%)
Mar 30, 2017 23.53 23.55 23.45 23.55 459,678 +0.04(+0.15%)
Mar 29, 2017 23.30 23.54 23.29 23.52 549,608 +0.26(+1.12%)
Mar 28, 2017 23.05 23.30 23.05 23.26 467,928 +0.17(+0.72%)
Mar 27, 2017 22.90 23.10 22.88 23.09 439,756 +0.15(+0.63%)
Mar 24, 2017 23.05 23.14 22.93 22.94 918,462 -0.07(-0.30%)
Mar 23, 2017 22.99 23.13 22.95 23.01 603,854 +0.04(+0.15%)
Mar 22, 2017 22.90 23.00 22.88 22.98 429,996 +0.07(+0.29%)
Mar 21, 2017 23.01 23.03 22.83 22.91 808,002 -0.03(-0.15%)
Mar 20, 2017 22.95 23.01 22.85 22.95 450,878 +0.03(+0.15%)
Mar 17, 2017 22.71 22.92 22.71 22.91 538,279 +0.19(+0.85%)
Mar 16, 2017 22.69 22.75 22.61 22.72 488,130 +0.07(+0.29%)
Mar 15, 2017 22.30 22.73 22.30 22.65 475,157 +0.39(+1.75%)
Mar 14, 2017 22.30 22.35 22.19 22.26 375,733 -0.07(-0.30%)
Mar 13, 2017 22.42 22.59 22.31 22.33 282,783 -0.11(-0.47%)
Mar 10, 2017 22.26 22.55 22.26 22.44 327,301 +0.26(+1.19%)
Mar 09, 2017 22.32 22.54 22.12 22.17 615,243 -0.16(-0.73%)
Mar 08, 2017 22.68 22.71 22.32 22.33 556,807 -0.38(-1.67%)
Mar 07, 2017 22.69 22.81 22.66 22.71 890,611 -0.04(-0.18%)
Mar 06, 2017 22.79 22.80 22.65 22.75 353,634 -0.04(-0.18%)
Mar 03, 2017 22.71 22.81 22.64 22.80 468,791 +0.07(+0.29%)
Mar 02, 2017 22.76 22.83 22.73 22.73 344,886 -0.04(-0.16%)
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.