Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.89 44.16 43.77 44.07 255,273 +0.32(+0.74%)
Jul 28, 2017 43.91 43.91 43.50 43.75 195,505 -0.02(-0.04%)
Jul 27, 2017 43.72 43.83 43.43 43.77 157,501 +0.09(+0.20%)
Jul 26, 2017 43.56 43.79 43.56 43.68 150,540 +0.08(+0.17%)
Jul 25, 2017 43.85 43.91 43.49 43.61 471,305 -0.20(-0.45%)
Jul 24, 2017 43.96 44.04 43.80 43.80 602,549 -0.17(-0.39%)
Jul 21, 2017 43.80 43.98 43.63 43.98 143,018 +0.25(+0.56%)
Jul 20, 2017 43.70 43.85 43.56 43.73 252,437 +0.15(+0.35%)
Jul 19, 2017 43.31 43.68 43.21 43.58 304,541 +0.22(+0.50%)
Jul 18, 2017 43.82 43.82 43.20 43.36 558,416 -0.74(-1.68%)
Jul 17, 2017 44.29 44.31 44.08 44.10 129,521 -0.08(-0.17%)
Jul 14, 2017 43.90 44.27 43.90 44.17 155,000 +0.37(+0.84%)
Jul 13, 2017 44.39 44.39 43.70 43.80 162,447 -0.50(-1.13%)
Jul 12, 2017 44.22 44.57 44.22 44.31 184,331 +0.29(+0.67%)
Jul 11, 2017 43.92 44.16 43.78 44.01 321,689 +0.17(+0.39%)
Jul 10, 2017 43.76 44.11 43.75 43.84 247,850 +0.09(+0.22%)
Jul 07, 2017 44.08 44.16 43.72 43.75 659,267 -0.46(-1.05%)
Jul 06, 2017 44.54 44.54 44.09 44.21 349,272 -0.37(-0.83%)
Jul 05, 2017 44.54 44.81 44.35 44.58 379,081 +0.06(+0.13%)
Jul 03, 2017 44.06 44.58 44.01 44.52 304,004 +0.57(+1.29%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,527 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+0.19%)
Jun 01, 2017 43.01 43.47 42.94 43.36 322,613 +0.41(+0.95%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
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.