Mortgage Real Estate Ishares ETF (NY: REM )

36.05 USD +0.28 (+0.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.98 46.98 46.71 46.84 172,039 -0.05(-0.11%)
Sep 28, 2017 46.70 46.93 46.31 46.89 257,828 +0.15(+0.32%)
Sep 27, 2017 46.42 46.74 258,953 +0.02(+0.04%)
Sep 26, 2017 46.71 46.85 46.48 46.72 156,177 -0.80(-1.68%)
Sep 25, 2017 47.50 47.59 47.33 47.52 174,257 +0.09(+0.19%)
Sep 22, 2017 46.89 47.52 46.89 47.43 189,582 +0.38(+0.81%)
Sep 21, 2017 47.15 47.26 46.97 47.05 115,262 -0.03(-0.06%)
Sep 20, 2017 47.25 47.28 46.90 47.08 127,160 -0.08(-0.17%)
Sep 19, 2017 47.00 47.29 46.99 47.16 218,099 +0.17(+0.36%)
Sep 18, 2017 46.90 47.03 46.75 46.99 275,213 +0.19(+0.41%)
Sep 15, 2017 46.54 46.81 46.54 46.80 114,345 +0.24(+0.52%)
Sep 14, 2017 46.44 46.58 46.39 46.56 116,165 +0.05(+0.11%)
Sep 13, 2017 46.85 46.93 46.43 46.51 158,874 -0.44(-0.94%)
Sep 12, 2017 46.77 47.06 46.77 46.95 101,460 +0.07(+0.15%)
Sep 11, 2017 46.52 46.95 46.52 46.88 116,452 +0.35(+0.75%)
Sep 08, 2017 46.45 46.62 46.44 46.53 117,260 -0.04(-0.09%)
Sep 07, 2017 46.64 46.74 46.48 46.57 150,590 -0.07(-0.15%)
Sep 06, 2017 46.63 46.83 46.54 46.64 363,768 +0.06(+0.13%)
Sep 05, 2017 47.27 47.34 46.57 46.58 197,290 -0.68(-1.44%)
Sep 01, 2017 47.00 47.31 47.00 47.26 399,959 +0.17(+0.36%)
Aug 31, 2017 46.80 47.17 46.80 47.09 290,361 +0.33(+0.71%)
Aug 30, 2017 46.62 46.82 46.62 46.76 261,933 +0.05(+0.11%)
Aug 29, 2017 47.10 47.26 46.69 46.71 747,436 -0.46(-0.98%)
Aug 28, 2017 47.23 47.27 47.03 47.17 121,166 +0.07(+0.15%)
Aug 25, 2017 47.30 47.30 46.98 47.10 126,884 -0.11(-0.23%)
Aug 24, 2017 47.01 47.24 47.01 47.21 116,650 +0.14(+0.30%)
Aug 23, 2017 47.18 47.34 47.07 47.07 126,706 -0.20(-0.42%)
Aug 22, 2017 46.96 47.29 46.96 47.27 157,737 +0.25(+0.53%)
Aug 21, 2017 46.92 47.05 46.76 47.02 272,523 +0.00(+0.00%)
Aug 18, 2017 46.79 47.07 46.67 47.02 193,267 +0.21(+0.45%)
Aug 17, 2017 47.10 47.20 46.81 46.81 284,060 -0.32(-0.68%)
Aug 16, 2017 47.08 47.25 46.91 47.13 143,025 +0.06(+0.13%)
Aug 15, 2017 47.04 47.15 46.83 47.07 285,112 -0.03(-0.06%)
Aug 14, 2017 46.46 47.36 46.46 47.10 171,427 +0.34(+0.73%)
Aug 11, 2017 46.74 46.80 46.34 46.76 210,851 -0.09(-0.19%)
Aug 10, 2017 47.12 47.23 46.71 46.85 321,938 -0.34(-0.72%)
Aug 09, 2017 46.69 47.21 46.69 47.19 216,973 +0.32(+0.68%)
Aug 08, 2017 46.67 46.93 46.55 46.87 156,524 +0.16(+0.34%)
Aug 07, 2017 46.57 46.74 46.37 46.71 226,821 +0.07(+0.15%)
Aug 04, 2017 46.41 46.64 46.26 46.64 170,281 -0.02(-0.04%)
Aug 03, 2017 46.79 46.86 46.49 46.66 145,416 -0.09(-0.19%)
Aug 02, 2017 46.44 46.88 46.44 46.75 160,201 +0.04(+0.09%)
Aug 01, 2017 46.56 46.72 46.43 46.71 136,030 +0.21(+0.45%)
Jul 31, 2017 46.31 46.59 46.18 46.50 241,932 +0.34(+0.74%)
Jul 28, 2017 46.33 46.33 45.90 46.16 185,288 -0.02(-0.04%)
Jul 27, 2017 46.13 46.25 45.83 46.18 149,270 +0.09(+0.20%)
Jul 26, 2017 45.96 46.20 45.96 46.09 142,673 +0.08(+0.17%)
Jul 25, 2017 46.27 46.33 45.89 46.01 446,673 -0.21(-0.45%)
Jul 24, 2017 46.38 46.47 46.22 46.22 571,058 -0.18(-0.39%)
Jul 21, 2017 46.22 46.41 46.04 46.40 135,544 +0.26(+0.56%)
Jul 20, 2017 46.11 46.27 45.96 46.14 239,244 +0.16(+0.35%)
Jul 19, 2017 45.70 46.09 45.59 45.98 288,625 +0.23(+0.50%)
Jul 18, 2017 46.24 46.24 45.58 45.75 529,232 -0.78(-1.68%)
Jul 17, 2017 46.73 46.75 46.51 46.53 122,752 -0.08(-0.17%)
Jul 14, 2017 46.32 46.71 46.32 46.61 146,900 +0.39(+0.84%)
Jul 13, 2017 46.84 46.84 46.11 46.22 153,957 -0.53(-1.13%)
Jul 12, 2017 46.66 47.03 46.66 46.75 174,698 +0.31(+0.67%)
Jul 11, 2017 46.34 46.60 46.19 46.44 304,877 +0.18(+0.39%)
Jul 10, 2017 46.17 46.54 46.16 46.26 234,897 +0.10(+0.22%)
Jul 07, 2017 46.51 46.60 46.13 46.16 624,812 -0.49(-1.05%)
Jul 06, 2017 47.00 47.00 46.52 46.65 331,018 -0.39(-0.83%)
Jul 05, 2017 47.00 47.28 46.80 47.04 359,269 +0.06(+0.13%)
Jul 03, 2017 46.49 47.04 46.44 46.98 288,116 +0.60(+1.29%)
Jun 30, 2017 46.58 46.69 46.36 46.38 450,419 -0.14(-0.30%)
Jun 29, 2017 46.73 46.78 46.22 46.52 420,491 -0.36(-0.77%)
Jun 28, 2017 46.90 47.08 46.48 46.88 307,183 +0.09(+0.19%)
Jun 27, 2017 47.43 47.48 46.76 46.79 369,486 -1.63(-3.37%)
Jun 26, 2017 48.42 48.54 48.20 48.42 230,030 +0.11(+0.23%)
Jun 23, 2017 48.17 48.41 48.10 48.31 150,728 +0.20(+0.42%)
Jun 22, 2017 47.88 48.17 47.76 48.11 510,216 +0.35(+0.73%)
Jun 21, 2017 48.03 48.32 47.70 47.76 333,571 -0.22(-0.46%)
Jun 20, 2017 48.34 48.34 47.84 47.98 227,169 -0.39(-0.81%)
Jun 19, 2017 48.14 48.44 48.10 48.37 347,954 +0.28(+0.58%)
Jun 16, 2017 47.83 48.09 47.75 48.09 372,490 +0.27(+0.56%)
Jun 15, 2017 47.63 47.87 47.45 47.82 315,566 +0.19(+0.40%)
Jun 14, 2017 47.51 47.64 47.28 47.63 242,483 +0.25(+0.53%)
Jun 13, 2017 47.17 47.38 47.06 47.38 185,607 +0.22(+0.47%)
Jun 12, 2017 47.02 47.34 47.00 47.16 168,473 +0.14(+0.30%)
Jun 09, 2017 46.84 47.20 46.84 47.02 194,515 +0.15(+0.32%)
Jun 08, 2017 46.42 46.92 46.33 46.87 153,839 +0.52(+1.12%)
Jun 07, 2017 46.35 46.46 46.18 46.35 127,304 +0.00(+0.00%)
Jun 06, 2017 46.45 46.45 46.11 46.35 107,734 -0.07(-0.15%)
Jun 05, 2017 46.72 46.76 46.37 46.42 171,571 -0.34(-0.73%)
Jun 02, 2017 46.79 47.00 46.70 46.76 188,709 +0.09(+0.19%)
Jun 01, 2017 46.30 46.79 46.22 46.67 299,723 +0.44(+0.95%)
May 31, 2017 46.14 46.28 45.86 46.23 258,663 +0.03(+0.06%)
May 30, 2017 46.40 46.42 46.07 46.20 153,181 -0.15(-0.32%)
May 26, 2017 46.37 46.40 45.99 46.35 184,510 -0.04(-0.09%)
May 25, 2017 46.38 46.59 46.26 46.39 219,033 +0.06(+0.13%)
May 24, 2017 46.18 46.33 46.08 46.33 358,435 +0.25(+0.54%)
May 23, 2017 45.95 46.13 45.76 46.08 813,047 +0.29(+0.63%)
May 22, 2017 45.35 45.85 45.32 45.79 346,817 +0.50(+1.10%)
May 19, 2017 45.08 45.39 45.04 45.29 188,981 +0.21(+0.47%)
May 18, 2017 45.10 45.24 44.85 45.08 178,398 -0.05(-0.11%)
May 17, 2017 45.14 45.27 44.98 45.13 279,451 -0.05(-0.11%)
May 16, 2017 45.28 45.41 45.14 45.18 308,998 -0.04(-0.09%)
May 15, 2017 45.04 45.34 45.00 45.22 132,813 +0.22(+0.49%)
May 12, 2017 45.18 45.30 44.94 45.00 137,863 -0.15(-0.33%)
May 11, 2017 45.10 45.21 44.94 45.15 250,485 +0.02(+0.04%)
May 10, 2017 44.91 45.24 44.85 45.13 294,038 +0.21(+0.47%)
May 09, 2017 45.75 45.85 44.75 44.92 578,423 -0.78(-1.71%)
May 08, 2017 46.11 46.18 45.64 45.70 183,417 -0.30(-0.65%)
May 05, 2017 45.63 46.09 45.60 46.00 293,191 +0.26(+0.57%)
May 04, 2017 46.03 46.03 45.40 45.74 284,024 -0.17(-0.37%)
May 03, 2017 46.49 46.49 45.83 45.91 350,551 -0.54(-1.16%)
May 02, 2017 47.24 47.24 46.37 46.45 681,073 -0.87(-1.84%)
May 01, 2017 47.09 47.45 47.00 47.32 300,092 +0.40(+0.85%)
Apr 28, 2017 47.58 47.58 46.77 46.92 314,133 -0.66(-1.39%)
Apr 27, 2017 47.22 47.69 47.14 47.58 389,005 +0.50(+1.06%)
Apr 26, 2017 46.71 47.21 46.70 47.08 1,349,267 +0.39(+0.84%)
Apr 25, 2017 46.48 46.86 46.47 46.69 365,890 +0.19(+0.41%)
Apr 24, 2017 46.62 46.62 46.12 46.50 362,210 +0.04(+0.09%)
Apr 21, 2017 46.45 46.69 46.36 46.46 263,819 +0.17(+0.37%)
Apr 20, 2017 46.73 46.89 45.86 46.29 552,792 -0.37(-0.79%)
Apr 19, 2017 46.84 46.91 46.62 46.66 218,819 -0.17(-0.36%)
Apr 18, 2017 46.84 46.93 46.60 46.83 324,983 +0.01(+0.02%)
Apr 17, 2017 46.39 46.83 46.37 46.82 282,213 +0.54(+1.17%)
Apr 13, 2017 46.10 46.43 46.10 46.28 451,445 +0.17(+0.37%)
Apr 12, 2017 46.19 46.23 45.98 46.11 316,837 -0.02(-0.04%)
Apr 11, 2017 45.85 46.24 45.69 46.13 277,766 +0.33(+0.72%)
Apr 10, 2017 45.61 45.88 45.54 45.80 251,191 +0.24(+0.53%)
Apr 07, 2017 45.62 45.78 45.53 45.56 743,002 -0.06(-0.13%)
Apr 06, 2017 45.45 45.62 45.16 45.62 844,242 +0.26(+0.57%)
Apr 05, 2017 45.62 45.78 45.31 45.36 422,112 -0.22(-0.48%)
Apr 04, 2017 45.35 45.70 45.35 45.58 150,547 +0.19(+0.42%)
Apr 03, 2017 45.38 45.44 45.21 45.39 292,383 +0.10(+0.22%)
Mar 31, 2017 45.37 45.48 45.27 45.29 282,257 -0.09(-0.20%)
Mar 30, 2017 45.34 45.38 45.19 45.38 238,569 +0.07(+0.15%)
Mar 29, 2017 44.90 45.36 44.88 45.31 285,242 +0.50(+1.12%)
Mar 28, 2017 44.42 44.89 44.42 44.81 242,851 +0.32(+0.72%)
Mar 27, 2017 44.13 44.51 44.08 44.49 228,230 +0.28(+0.63%)
Mar 24, 2017 44.42 44.58 44.19 44.21 476,674 -1.19(-2.62%)
Mar 23, 2017 45.36 45.63 45.27 45.40 306,092 +0.07(+0.15%)
Mar 22, 2017 45.17 45.37 45.14 45.33 217,964 +0.13(+0.29%)
Mar 21, 2017 45.40 45.43 45.04 45.20 409,574 -0.07(-0.15%)
Mar 20, 2017 45.27 45.40 45.07 45.27 228,549 +0.07(+0.15%)
Mar 17, 2017 44.81 45.21 44.81 45.20 272,852 +0.38(+0.85%)
Mar 16, 2017 44.77 44.89 44.60 44.82 247,432 +0.13(+0.29%)
Mar 15, 2017 44.00 44.84 44.00 44.69 240,856 +0.77(+1.75%)
Mar 14, 2017 44.00 44.10 43.78 43.92 190,458 -0.13(-0.30%)
Mar 13, 2017 44.23 44.56 44.00 44.05 143,342 -0.21(-0.47%)
Mar 10, 2017 43.92 44.48 43.92 44.26 165,908 +0.52(+1.19%)
Mar 09, 2017 44.03 44.46 43.64 43.74 311,865 -0.32(-0.73%)
Mar 08, 2017 44.75 44.81 44.04 44.06 282,244 -0.75(-1.67%)
Mar 07, 2017 44.77 45.00 44.71 44.81 451,448 -0.08(-0.18%)
Mar 06, 2017 44.96 44.98 44.69 44.89 179,256 -0.08(-0.18%)
Mar 03, 2017 44.80 44.99 44.66 44.97 237,629 +0.13(+0.29%)
Mar 02, 2017 44.91 45.03 44.83 44.84 174,822 -0.07(-0.16%)
Mar 01, 2017 45.09 45.17 44.83 44.91 267,625 -0.14(-0.31%)
Feb 28, 2017 44.84 45.11 44.76 45.05 285,098 +0.21(+0.47%)
Feb 27, 2017 44.83 45.05 44.81 44.84 281,358 -0.01(-0.02%)
Feb 24, 2017 44.70 44.97 44.60 44.85 541,883 +0.00(+0.00%)
Feb 23, 2017 44.74 44.90 44.61 44.85 408,235 +0.18(+0.40%)
Feb 22, 2017 44.50 44.69 44.42 44.67 403,585 +0.11(+0.25%)
Feb 21, 2017 44.43 44.61 44.29 44.56 256,417 +0.23(+0.52%)
Feb 17, 2017 44.33 44.33 44.33 0 -0.16(-0.36%)
Feb 16, 2017 43.98 44.50 43.92 44.49 413,163 +0.57(+1.30%)
Feb 15, 2017 43.83 43.93 43.52 43.92 214,076 -0.04(-0.09%)
Feb 14, 2017 44.11 44.16 43.71 43.96 223,412 -0.14(-0.32%)
Feb 13, 2017 44.06 44.18 44.02 44.10 194,914 +0.23(+0.52%)
Feb 10, 2017 43.61 44.02 43.61 43.87 445,426 +0.24(+0.55%)
Feb 09, 2017 43.66 43.75 43.57 43.63 176,412 +0.06(+0.14%)
Feb 08, 2017 43.38 43.60 43.36 43.57 292,301 +0.07(+0.16%)
Feb 07, 2017 43.61 43.69 43.42 43.50 184,699 -0.07(-0.16%)
Feb 06, 2017 43.36 43.61 43.24 43.57 172,774 +0.29(+0.67%)
Feb 03, 2017 43.21 43.38 43.15 43.28 305,213 +0.21(+0.49%)
Feb 02, 2017 42.88 43.17 42.86 43.07 201,127 +0.34(+0.80%)
Feb 01, 2017 42.57 43.05 42.57 42.73 459,268 +0.10(+0.23%)
Jan 31, 2017 42.80 42.91 42.08 42.63 603,864 -0.31(-0.72%)
Jan 30, 2017 43.13 43.19 42.80 42.94 269,543 -0.27(-0.62%)
Jan 27, 2017 43.33 43.36 43.08 43.21 171,756 -0.13(-0.30%)
Jan 26, 2017 43.30 43.44 43.23 43.34 354,839 +0.06(+0.14%)
Jan 25, 2017 43.40 43.44 43.25 43.28 165,523 -0.11(-0.25%)
Jan 24, 2017 43.33 43.51 43.22 43.39 196,504 +0.08(+0.18%)
Jan 23, 2017 43.06 43.43 43.06 43.31 155,017 +0.26(+0.60%)
Jan 20, 2017 42.98 43.07 42.90 43.05 122,017 +0.10(+0.23%)
Jan 19, 2017 43.16 43.20 42.83 42.95 365,567 -0.28(-0.65%)
Jan 18, 2017 43.16 43.36 43.07 43.23 187,016 +0.08(+0.19%)
Jan 17, 2017 43.22 43.39 43.10 43.15 217,686 +0.02(+0.05%)
Jan 13, 2017 43.13 43.13 43.13 0 +0.05(+0.12%)
Jan 12, 2017 43.25 43.27 42.95 43.08 250,266 -0.19(-0.44%)
Jan 11, 2017 43.19 43.42 42.98 43.27 496,605 +0.17(+0.39%)
Jan 10, 2017 42.91 43.19 42.73 43.10 547,625 +0.15(+0.35%)
Jan 09, 2017 43.18 43.33 42.95 42.95 775,220 -0.23(-0.53%)
Jan 06, 2017 43.13 43.31 43.10 43.18 201,702 -0.06(-0.14%)
Jan 05, 2017 43.14 43.26 43.00 43.24 366,671 +0.09(+0.21%)
Jan 04, 2017 42.72 43.20 42.72 43.15 417,182 +0.37(+0.86%)
Jan 03, 2017 42.12 42.78 42.11 42.78 610,817 +0.72(+1.71%)
Dec 30, 2016 42.06 42.06 42.06 0 -0.27(-0.64%)
Dec 29, 2016 41.86 42.34 41.78 42.33 456,451 +0.52(+1.24%)
Dec 28, 2016 42.18 42.18 41.65 41.81 328,895 -0.11(-0.26%)
Dec 27, 2016 42.19 42.31 41.83 41.92 311,273 -0.21(-0.50%)
Dec 23, 2016 42.13 42.13 42.13 0 -0.02(-0.05%)
Dec 22, 2016 42.11 42.21 41.79 42.15 267,761 +0.04(+0.09%)
Dec 21, 2016 42.25 42.31 41.93 42.11 325,887 -0.83(-1.93%)
Dec 20, 2016 42.92 43.15 42.74 42.94 257,297 -0.07(-0.16%)
Dec 19, 2016 42.40 43.03 42.36 43.01 244,507 +0.71(+1.68%)
Dec 16, 2016 41.51 42.51 41.51 42.30 326,547 +0.83(+2.00%)
Dec 15, 2016 42.12 42.12 41.39 41.47 566,363 -0.82(-1.94%)
Dec 14, 2016 42.67 42.98 42.24 42.29 449,468 -0.38(-0.89%)
Dec 13, 2016 43.20 43.30 42.60 42.67 486,384 -0.64(-1.48%)
Dec 12, 2016 43.85 43.85 43.24 43.31 344,853 -0.43(-0.98%)
Dec 09, 2016 43.46 43.80 43.44 43.74 189,190 +0.21(+0.48%)
Dec 08, 2016 43.35 43.58 43.18 43.53 280,314 +0.20(+0.46%)
Dec 07, 2016 42.93 43.48 42.92 43.33 224,219 +0.40(+0.93%)
Dec 06, 2016 42.67 42.97 42.60 42.93 250,450 +0.19(+0.44%)
Dec 05, 2016 42.01 42.76 42.01 42.74 321,196 +0.83(+1.98%)
Dec 02, 2016 41.92 42.28 41.83 41.91 425,155 -0.08(-0.19%)
Dec 01, 2016 42.38 42.65 41.76 41.99 834,653 -0.64(-1.50%)
Nov 30, 2016 42.84 43.04 42.44 42.63 527,512 -0.59(-1.37%)
Nov 29, 2016 42.82 43.33 42.79 43.22 239,960 +0.40(+0.93%)
Nov 28, 2016 42.67 42.93 42.67 42.82 228,063 +0.22(+0.52%)
Nov 25, 2016 42.39 42.60 42.32 42.60 460,679 +0.30(+0.71%)
Nov 23, 2016 42.30 42.30 42.30 0 -0.49(-1.15%)
Nov 22, 2016 42.60 42.86 42.56 42.79 457,332 +0.37(+0.87%)
Nov 21, 2016 42.14 42.51 42.14 42.42 421,444 +0.40(+0.95%)
Nov 18, 2016 41.86 42.06 41.73 42.02 287,621 +0.17(+0.41%)
Nov 17, 2016 41.76 42.05 41.73 41.85 406,105 +0.10(+0.24%)
Nov 16, 2016 41.77 42.06 41.67 41.75 441,507 +0.01(+0.02%)
Nov 15, 2016 41.51 41.78 41.22 41.74 544,676 +0.31(+0.75%)
Nov 14, 2016 41.56 41.66 41.33 41.43 592,596 -0.28(-0.67%)
Nov 11, 2016 41.31 41.85 41.31 41.71 936,188 +0.32(+0.77%)
Nov 10, 2016 41.56 42.09 41.20 41.39 993,492 -0.56(-1.33%)
Nov 09, 2016 41.54 42.24 41.35 41.95 1,019,956 -0.27(-0.64%)
Nov 08, 2016 42.08 42.35 42.00 42.22 867,254 +0.20(+0.48%)
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.