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 (%)
Feb 28, 2018 23.14 23.24 22.75 22.76 1,409,850 -0.30(-1.31%)
Feb 27, 2018 23.62 23.65 23.06 23.06 894,944 -0.51(-2.18%)
Feb 26, 2018 23.45 23.66 23.45 23.57 440,316 +0.10(+0.43%)
Feb 23, 2018 23.25 23.51 23.16 23.47 544,811 +0.31(+1.35%)
Feb 22, 2018 23.24 23.37 23.13 23.16 771,720 -0.05(-0.22%)
Feb 21, 2018 23.46 23.71 23.21 23.21 935,610 -0.20(-0.86%)
Feb 20, 2018 23.75 23.91 23.37 23.41 453,287 -0.49(-2.03%)
Feb 16, 2018 23.90 23.90 23.90 0 +0.18(+0.75%)
Feb 15, 2018 23.41 23.74 23.37 23.72 435,738 +0.39(+1.65%)
Feb 14, 2018 23.21 23.40 23.18 23.33 359,125 +0.06(+0.24%)
Feb 13, 2018 23.13 23.36 23.01 23.28 691,937 +0.22(+0.94%)
Feb 12, 2018 22.88 23.11 22.71 23.06 930,406 +0.25(+1.10%)
Feb 09, 2018 22.78 22.94 22.51 22.81 1,238,367 +0.14(+0.62%)
Feb 08, 2018 22.89 23.08 22.67 22.67 1,517,339 -0.25(-1.07%)
Feb 07, 2018 22.91 23.18 22.90 22.91 1,691,678 -0.11(-0.46%)
Feb 06, 2018 22.26 23.15 22.23 23.02 3,057,184 +0.13(+0.59%)
Feb 05, 2018 23.08 23.08 22.35 22.89 2,485,220 -0.33(-1.42%)
Feb 02, 2018 23.43 23.47 23.15 23.22 1,278,080 -0.32(-1.35%)
Feb 01, 2018 23.46 23.82 23.45 23.53 2,017,296 +0.02(+0.07%)
Jan 31, 2018 23.88 24.00 23.33 23.52 1,214,482 -0.29(-1.22%)
Jan 30, 2018 23.69 23.77 23.69 23.81 1,057,090 +0.03(+0.12%)
Jan 29, 2018 24.27 24.39 23.78 23.78 1,135,167 -0.56(-2.30%)
Jan 26, 2018 24.50 24.50 24.25 24.34 555,661 -0.14(-0.57%)
Jan 25, 2018 24.59 24.71 24.51 24.48 419,694 -0.10(-0.41%)
Jan 24, 2018 24.65 24.69 24.51 24.58 338,527 -0.06(-0.25%)
Jan 23, 2018 24.43 24.66 24.43 24.64 354,613 +0.18(+0.72%)
Jan 22, 2018 24.50 24.55 24.42 24.46 1,358,924 -0.00(-0.01%)
Jan 19, 2018 24.29 24.50 24.26 24.47 558,842 +0.17(+0.69%)
Jan 18, 2018 24.55 24.61 24.28 24.30 583,030 -0.22(-0.91%)
Jan 17, 2018 24.45 24.60 24.45 24.52 428,608 +0.03(+0.14%)
Jan 16, 2018 24.56 24.77 24.47 24.49 865,246 -0.14(-0.57%)
Jan 12, 2018 24.63 24.63 24.63 0 -0.17(-0.70%)
Jan 11, 2018 24.60 24.80 24.54 24.80 485,956 +0.19(+0.77%)
Jan 10, 2018 24.62 24.66 24.45 24.61 895,612 -0.08(-0.32%)
Jan 09, 2018 24.98 25.13 24.69 24.69 705,996 -0.21(-0.85%)
Jan 08, 2018 24.86 24.97 24.76 24.90 521,687 +0.10(+0.41%)
Jan 05, 2018 24.72 24.85 24.69 24.80 352,232 +0.10(+0.38%)
Jan 04, 2018 24.64 24.85 24.64 24.71 475,314 +0.05(+0.20%)
Jan 03, 2018 25.00 25.13 24.64 24.66 954,350 -0.34(-1.36%)
Jan 02, 2018 25.27 25.31 24.87 25.00 808,734 -0.25(-1.00%)
Dec 29, 2017 25.25 25.25 25.25 0 -0.25(-0.96%)
Dec 28, 2017 25.31 25.50 25.22 25.50 361,646 +0.25(+0.97%)
Dec 27, 2017 25.20 25.37 25.17 25.25 461,317 +0.05(+0.20%)
Dec 26, 2017 25.17 25.28 25.12 25.20 346,460 +0.06(+0.24%)
Dec 22, 2017 25.13 25.22 25.10 25.14 509,668 -0.02(-0.09%)
Dec 21, 2017 25.01 25.23 25.00 25.16 482,004 +0.17(+0.69%)
Dec 20, 2017 24.84 25.07 24.83 24.99 526,420 +0.16(+0.65%)
Dec 19, 2017 25.56 25.56 24.83 24.83 373,708 -0.51(-2.00%)
Dec 18, 2017 25.50 25.66 25.30 25.33 581,477 -0.09(-0.34%)
Dec 15, 2017 25.27 25.50 25.26 25.42 821,755 +0.24(+0.95%)
Dec 14, 2017 25.16 25.27 25.13 25.18 257,517 +0.04(+0.15%)
Dec 13, 2017 25.03 25.28 25.01 25.14 1,205,433 +0.12(+0.48%)
Dec 12, 2017 25.03 25.13 24.99 25.02 399,405 -0.01(-0.02%)
Dec 11, 2017 25.08 25.09 25.00 25.03 179,944 -0.01(-0.04%)
Dec 08, 2017 25.04 25.12 24.91 25.04 252,241 -0.01(-0.04%)
Dec 07, 2017 24.91 25.10 24.82 25.05 220,833 +0.12(+0.50%)
Dec 06, 2017 24.97 25.01 24.86 24.92 272,429 -0.04(-0.17%)
Dec 05, 2017 25.07 25.07 24.91 24.97 277,460 -0.05(-0.19%)
Dec 04, 2017 24.82 24.94 24.82 25.02 710,717 +0.23(+0.94%)
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.