Mortgage Real Estate Ishares ETF (NY: REM )

37.40 USD -0.16 (-0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 28, 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%)
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.