Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.65 +0.24 (+0.98%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.48 25.67 25.46 25.53 419,577 +0.07(+0.28%)
Oct 30, 2018 25.33 25.55 25.24 25.46 494,892 +0.19(+0.76%)
Oct 29, 2018 25.24 25.60 25.15 25.27 787,445 +0.07(+0.26%)
Oct 26, 2018 25.53 25.53 25.00 25.20 393,445 -0.32(-1.27%)
Oct 25, 2018 25.37 25.59 25.21 25.52 214,238 +0.21(+0.83%)
Oct 24, 2018 25.10 25.45 25.10 25.32 197,027 +0.19(+0.76%)
Oct 23, 2018 25.29 25.30 25.00 25.12 361,003 -0.19(-0.76%)
Oct 22, 2018 25.43 25.57 25.32 25.32 251,873 -0.05(-0.21%)
Oct 19, 2018 25.49 25.52 25.31 25.37 335,089 -0.04(-0.14%)
Oct 18, 2018 25.52 25.65 25.37 25.41 228,839 -0.17(-0.65%)
Oct 17, 2018 25.58 25.69 25.48 25.57 289,484 +0.01(+0.02%)
Oct 16, 2018 25.24 25.61 25.20 25.57 485,527 +0.33(+1.30%)
Oct 15, 2018 24.97 25.38 24.97 25.24 556,842 +0.27(+1.08%)
Oct 12, 2018 25.24 25.34 24.89 24.97 495,109 -0.13(-0.52%)
Oct 11, 2018 25.48 25.56 25.10 25.10 816,364 -0.41(-1.59%)
Oct 10, 2018 25.79 25.95 25.50 25.51 444,017 -0.31(-1.18%)
Oct 09, 2018 25.78 25.85 25.65 25.81 321,692 +0.09(+0.35%)
Oct 08, 2018 25.48 25.74 25.48 25.72 296,965 +0.23(+0.91%)
Oct 05, 2018 25.57 25.72 25.49 25.49 468,690 -0.15(-0.58%)
Oct 04, 2018 25.90 25.90 25.57 25.64 760,945 -0.25(-0.97%)
Oct 03, 2018 25.97 26.12 25.84 25.89 445,628 -0.08(-0.30%)
Oct 02, 2018 26.04 26.08 25.92 25.97 369,457 +0.01(+0.02%)
Oct 01, 2018 26.05 26.07 25.93 25.96 676,959 -0.09(-0.34%)
Sep 28, 2018 25.91 26.10 25.91 26.05 387,760 +0.15(+0.58%)
Sep 27, 2018 25.79 26.02 25.79 25.90 225,469 +0.11(+0.44%)
Sep 26, 2018 26.15 26.15 25.78 25.79 582,704 -0.18(-0.69%)
Sep 25, 2018 26.00 26.06 25.90 25.97 326,841 -0.02(-0.07%)
Sep 24, 2018 26.09 26.19 25.93 25.98 521,715 -0.16(-0.60%)
Sep 21, 2018 26.09 26.16 25.98 26.14 388,313 +0.13(+0.49%)
Sep 20, 2018 25.94 26.02 25.86 26.01 420,115 +0.06(+0.25%)
Sep 19, 2018 26.07 26.19 25.94 25.95 498,817 -0.14(-0.54%)
Sep 18, 2018 26.19 26.19 26.03 26.09 421,614 -0.11(-0.40%)
Sep 17, 2018 26.24 26.24 26.09 26.20 405,117 -0.04(-0.13%)
Sep 14, 2018 26.35 26.35 26.13 26.23 302,743 -0.05(-0.20%)
Sep 13, 2018 26.23 26.35 26.23 26.28 262,206 +0.06(+0.25%)
Sep 12, 2018 26.44 26.44 26.13 26.22 665,574 -0.33(-1.23%)
Sep 11, 2018 26.73 26.73 26.52 26.55 321,961 -0.03(-0.11%)
Sep 10, 2018 26.56 26.63 26.52 26.57 229,452 +0.05(+0.20%)
Sep 07, 2018 26.61 26.65 26.46 26.52 283,918 -0.15(-0.57%)
Sep 06, 2018 26.57 26.77 26.57 26.67 2,166,121 +0.08(+0.31%)
Sep 05, 2018 26.41 26.60 26.41 26.59 346,817 +0.23(+0.86%)
Sep 04, 2018 26.45 26.56 26.31 26.36 579,529 -0.01(-0.04%)
Aug 31, 2018 26.38 26.38 26.38 0 -0.08(-0.29%)
Aug 30, 2018 26.43 26.51 26.39 26.45 262,658 +0.04(+0.15%)
Aug 29, 2018 26.34 26.46 26.34 26.41 188,442 +0.06(+0.24%)
Aug 28, 2018 26.29 26.36 26.28 26.35 204,008 +0.04(+0.16%)
Aug 27, 2018 26.28 26.35 26.26 26.31 216,739 +0.05(+0.18%)
Aug 24, 2018 26.25 26.30 26.21 26.26 182,775 -0.04(-0.13%)
Aug 23, 2018 26.28 26.35 26.25 26.29 185,577 +0.01(+0.02%)
Aug 22, 2018 26.38 26.41 26.28 26.29 184,485 -0.09(-0.33%)
Aug 21, 2018 26.33 26.41 26.29 26.38 242,148 +0.08(+0.29%)
Aug 20, 2018 26.29 26.32 26.23 26.30 321,993 +0.06(+0.24%)
Aug 17, 2018 26.10 26.24 26.08 26.24 198,862 +0.16(+0.61%)
Aug 16, 2018 25.97 26.11 25.96 26.08 104,822 +0.12(+0.47%)
Aug 15, 2018 25.84 25.97 25.84 25.96 198,958 +0.11(+0.41%)
Aug 14, 2018 25.83 25.91 25.82 25.85 154,274 +0.02(+0.07%)
Aug 13, 2018 25.83 25.85 25.68 25.83 291,455 +0.09(+0.34%)
Aug 10, 2018 25.82 25.86 25.74 25.75 130,920 -0.08(-0.29%)
Aug 09, 2018 25.74 25.84 25.73 25.82 160,765 +0.10(+0.39%)
Aug 08, 2018 25.82 25.82 25.56 25.72 730,362 -0.02(-0.09%)
Aug 07, 2018 26.04 26.04 25.73 25.75 365,828 -0.27(-1.03%)
Aug 06, 2018 26.11 26.13 25.97 26.01 250,074 -0.06(-0.22%)
Aug 03, 2018 26.25 26.28 26.05 26.07 180,551 -0.15(-0.58%)
Aug 02, 2018 26.13 26.29 26.08 26.22 296,083 +0.14(+0.54%)
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.