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 (%)
Dec 31, 2018 24.89 24.90 24.36 24.52 1,074,828 -0.28(-1.14%)
Dec 28, 2018 24.83 24.98 24.71 24.80 1,267,379 +0.12(+0.50%)
Dec 27, 2018 24.41 24.68 23.95 24.68 1,458,715 +0.12(+0.47%)
Dec 26, 2018 23.60 24.57 23.60 24.56 1,612,415 +0.96(+4.08%)
Dec 24, 2018 23.90 24.06 23.30 23.60 956,724 -0.44(-1.81%)
Dec 21, 2018 24.24 24.57 23.95 24.03 1,085,091 -0.04(-0.15%)
Dec 20, 2018 24.89 25.06 23.88 24.07 1,264,728 -0.81(-3.26%)
Dec 19, 2018 25.17 25.28 24.87 24.88 1,054,065 -0.21(-0.83%)
Dec 18, 2018 24.98 25.35 24.96 25.09 442,118 +0.16(+0.64%)
Dec 17, 2018 25.87 25.87 24.91 24.93 776,605 -0.84(-3.25%)
Dec 14, 2018 25.77 25.94 25.69 25.77 443,734 +0.08(+0.30%)
Dec 13, 2018 25.73 25.79 25.63 25.69 418,099 -0.06(-0.23%)
Dec 12, 2018 25.95 26.04 25.73 25.75 660,132 -0.12(-0.46%)
Dec 11, 2018 26.03 26.14 25.87 25.87 314,777 -0.06(-0.23%)
Dec 10, 2018 26.11 26.13 25.75 25.93 512,216 -0.13(-0.51%)
Dec 07, 2018 26.12 26.19 25.96 26.06 592,424 -0.07(-0.28%)
Dec 06, 2018 25.89 26.13 25.71 26.13 421,742 +0.21(+0.81%)
Dec 04, 2018 26.23 26.29 25.87 25.92 865,106 -0.31(-1.19%)
Dec 03, 2018 26.22 26.28 26.05 26.23 802,523 +0.13(+0.48%)
Nov 30, 2018 26.17 26.18 25.92 26.11 292,707 -0.06(-0.23%)
Nov 29, 2018 26.08 26.28 25.95 26.17 267,910 +0.13(+0.48%)
Nov 28, 2018 25.89 26.10 25.79 26.04 351,027 +0.22(+0.84%)
Nov 27, 2018 25.80 25.90 25.73 25.83 362,703 +0.01(+0.02%)
Nov 26, 2018 25.68 25.83 25.68 25.82 342,878 +0.18(+0.70%)
Nov 23, 2018 25.64 25.74 25.59 25.64 168,882 -0.00(-0.01%)
Nov 21, 2018 25.64 25.64 25.64 0 +0.08(+0.32%)
Nov 20, 2018 25.71 25.77 25.49 25.56 375,979 -0.22(-0.86%)
Nov 19, 2018 25.87 25.97 25.70 25.79 299,701 -0.07(-0.25%)
Nov 16, 2018 25.63 25.85 25.56 25.85 385,826 +0.17(+0.65%)
Nov 15, 2018 25.75 25.82 25.57 25.68 551,281 -0.24(-0.92%)
Nov 14, 2018 26.13 26.19 25.85 25.92 385,696 -0.13(-0.48%)
Nov 13, 2018 25.99 26.14 25.93 26.05 632,075 +0.12(+0.46%)
Nov 12, 2018 26.10 26.20 25.92 25.93 303,262 -0.16(-0.60%)
Nov 09, 2018 25.88 26.10 25.80 26.08 205,429 +0.19(+0.74%)
Nov 08, 2018 25.90 25.98 25.80 25.89 266,796 -0.02(-0.07%)
Nov 07, 2018 25.89 25.93 25.65 25.91 270,297 +0.08(+0.32%)
Nov 06, 2018 25.67 25.86 25.62 25.83 184,536 +0.17(+0.68%)
Nov 05, 2018 25.63 25.77 25.63 25.65 294,868 +0.09(+0.35%)
Nov 02, 2018 25.55 25.69 25.43 25.56 342,771 +0.05(+0.21%)
Nov 01, 2018 25.59 25.71 25.37 25.51 871,846 -0.07(-0.28%)
Oct 31, 2018 25.53 25.73 25.51 25.58 418,748 +0.07(+0.28%)
Oct 30, 2018 25.38 25.60 25.29 25.51 493,915 +0.19(+0.76%)
Oct 29, 2018 25.29 25.65 25.20 25.32 785,890 +0.07(+0.26%)
Oct 26, 2018 25.58 25.58 25.05 25.25 392,668 -0.32(-1.27%)
Oct 25, 2018 25.42 25.64 25.26 25.58 213,815 +0.21(+0.83%)
Oct 24, 2018 25.15 25.50 25.15 25.37 196,638 +0.19(+0.76%)
Oct 23, 2018 25.34 25.35 25.05 25.17 360,290 -0.19(-0.76%)
Oct 22, 2018 25.49 25.62 25.37 25.37 251,376 -0.05(-0.21%)
Oct 19, 2018 25.54 25.57 25.36 25.42 334,427 -0.04(-0.14%)
Oct 18, 2018 25.57 25.70 25.42 25.46 228,387 -0.17(-0.65%)
Oct 17, 2018 25.63 25.74 25.53 25.62 288,912 +0.01(+0.02%)
Oct 16, 2018 25.29 25.66 25.25 25.62 484,568 +0.33(+1.30%)
Oct 15, 2018 25.02 25.43 25.02 25.29 555,742 +0.27(+1.08%)
Oct 12, 2018 25.29 25.39 24.94 25.02 494,131 -0.13(-0.52%)
Oct 11, 2018 25.53 25.61 25.15 25.15 814,751 -0.41(-1.59%)
Oct 10, 2018 25.84 26.00 25.55 25.56 443,140 -0.31(-1.18%)
Oct 09, 2018 25.83 25.90 25.71 25.86 321,057 +0.09(+0.35%)
Oct 08, 2018 25.53 25.79 25.53 25.77 296,379 +0.23(+0.92%)
Oct 05, 2018 25.62 25.77 25.54 25.54 467,764 -0.15(-0.58%)
Oct 04, 2018 25.95 25.95 25.62 25.69 759,442 -0.25(-0.97%)
Oct 03, 2018 26.02 26.17 25.89 25.94 444,748 -0.08(-0.30%)
Oct 02, 2018 26.09 26.13 25.97 26.02 368,728 +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.