Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.84 24.86 24.31 24.47 1,076,955 -0.28(-1.14%)
Dec 28, 2018 24.78 24.93 24.66 24.75 1,269,887 +0.12(+0.50%)
Dec 27, 2018 24.36 24.63 23.90 24.63 1,461,602 +0.12(+0.47%)
Dec 26, 2018 23.55 24.52 23.55 24.51 1,615,606 +0.96(+4.08%)
Dec 24, 2018 23.86 24.01 23.26 23.55 958,617 -0.43(-1.81%)
Dec 21, 2018 24.19 24.52 23.91 23.99 1,087,238 -0.04(-0.15%)
Dec 20, 2018 24.84 25.01 23.83 24.02 1,267,231 -0.81(-3.26%)
Dec 19, 2018 25.12 25.23 24.82 24.83 1,056,151 -0.21(-0.83%)
Dec 18, 2018 24.93 25.30 24.91 25.04 442,993 +0.16(+0.64%)
Dec 17, 2018 25.82 25.82 24.86 24.88 778,142 -0.84(-3.25%)
Dec 14, 2018 25.72 25.89 25.64 25.72 444,612 +0.08(+0.30%)
Dec 13, 2018 25.67 25.74 25.58 25.64 418,927 -0.06(-0.23%)
Dec 12, 2018 25.90 25.99 25.67 25.70 661,439 -0.12(-0.46%)
Dec 11, 2018 25.98 26.09 25.82 25.82 315,400 -0.06(-0.23%)
Dec 10, 2018 26.06 26.07 25.70 25.88 513,230 -0.13(-0.51%)
Dec 07, 2018 26.07 26.13 25.91 26.01 593,596 -0.07(-0.27%)
Dec 06, 2018 25.84 26.08 25.66 26.08 422,577 +0.21(+0.81%)
Dec 04, 2018 26.18 26.24 25.82 25.87 866,818 -0.31(-1.19%)
Dec 03, 2018 26.16 26.23 26.00 26.18 804,111 +0.13(+0.48%)
Nov 30, 2018 26.12 26.13 25.87 26.06 293,286 -0.06(-0.23%)
Nov 29, 2018 26.03 26.22 25.90 26.12 268,441 +0.13(+0.48%)
Nov 28, 2018 25.84 26.05 25.74 25.99 351,721 +0.22(+0.84%)
Nov 27, 2018 25.75 25.85 25.67 25.78 363,421 +0.01(+0.02%)
Nov 26, 2018 25.63 25.78 25.63 25.77 343,557 +0.18(+0.70%)
Nov 23, 2018 25.59 25.69 25.54 25.59 169,216 -0.00(-0.01%)
Nov 21, 2018 25.59 25.59 25.59 0 +0.08(+0.32%)
Nov 20, 2018 25.66 25.72 25.44 25.51 376,723 -0.22(-0.86%)
Nov 19, 2018 25.82 25.92 25.65 25.73 300,294 -0.07(-0.25%)
Nov 16, 2018 25.58 25.80 25.51 25.80 386,590 +0.17(+0.65%)
Nov 15, 2018 25.70 25.77 25.52 25.63 552,372 -0.24(-0.92%)
Nov 14, 2018 26.08 26.13 25.80 25.87 386,459 -0.13(-0.48%)
Nov 13, 2018 25.94 26.09 25.88 26.00 633,325 +0.12(+0.46%)
Nov 12, 2018 26.05 26.15 25.87 25.88 303,863 -0.16(-0.60%)
Nov 09, 2018 25.83 26.05 25.75 26.03 205,835 +0.19(+0.74%)
Nov 08, 2018 25.85 25.93 25.75 25.84 267,324 -0.02(-0.07%)
Nov 07, 2018 25.84 25.88 25.60 25.86 270,832 +0.08(+0.32%)
Nov 06, 2018 25.62 25.81 25.57 25.78 184,901 +0.17(+0.68%)
Nov 05, 2018 25.58 25.72 25.58 25.60 295,452 +0.09(+0.35%)
Nov 02, 2018 25.49 25.64 25.38 25.51 343,450 +0.05(+0.21%)
Nov 01, 2018 25.54 25.66 25.32 25.46 873,572 -0.07(-0.28%)
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%)
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.