Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.47 27.53 27.33 27.49 213,985 +0.06(+0.23%)
Apr 29, 2019 27.54 27.56 27.43 27.43 198,605 -0.12(-0.45%)
Apr 26, 2019 27.36 27.59 27.30 27.55 221,916 +0.22(+0.80%)
Apr 25, 2019 27.55 27.55 27.27 27.33 315,251 -0.30(-1.08%)
Apr 24, 2019 27.46 27.68 27.46 27.63 272,265 +0.19(+0.68%)
Apr 23, 2019 27.30 27.46 27.30 27.44 204,137 +0.17(+0.62%)
Apr 22, 2019 27.19 27.30 27.16 27.28 356,537 +0.08(+0.30%)
Apr 18, 2019 27.21 27.28 27.19 27.20 151,423 -0.01(-0.05%)
Apr 17, 2019 27.28 27.28 27.15 27.21 343,140 -0.02(-0.09%)
Apr 16, 2019 27.26 27.31 27.21 27.23 196,885 +0.00(+0.00%)
Apr 15, 2019 27.27 27.30 27.19 27.23 146,073 -0.04(-0.16%)
Apr 12, 2019 27.31 27.31 27.19 27.28 192,691 +0.02(+0.07%)
Apr 11, 2019 27.21 27.28 27.21 27.26 189,106 +0.01(+0.05%)
Apr 10, 2019 27.20 27.26 27.18 27.25 194,493 +0.08(+0.30%)
Apr 09, 2019 27.30 27.32 27.16 27.16 181,722 -0.14(-0.50%)
Apr 08, 2019 27.21 27.31 27.17 27.30 293,007 +0.07(+0.27%)
Apr 05, 2019 27.23 27.24 27.16 27.23 272,498 +0.05(+0.18%)
Apr 04, 2019 27.07 27.18 27.06 27.18 409,824 +0.14(+0.53%)
Apr 03, 2019 27.11 27.13 27.02 27.03 229,855 -0.04(-0.16%)
Apr 02, 2019 27.17 27.17 27.03 27.08 232,643 -0.07(-0.28%)
Apr 01, 2019 27.02 27.17 26.99 27.15 444,422 +0.16(+0.60%)
Mar 29, 2019 27.08 27.09 26.92 26.99 532,953 -0.06(-0.23%)
Mar 28, 2019 26.92 27.05 26.86 27.05 493,558 +0.20(+0.74%)
Mar 27, 2019 26.87 27.00 26.81 26.85 324,902 +0.03(+0.09%)
Mar 26, 2019 26.74 26.87 26.74 26.83 380,598 +0.15(+0.56%)
Mar 25, 2019 26.64 26.77 26.55 26.68 358,644 +0.07(+0.26%)
Mar 22, 2019 26.85 26.86 26.59 26.61 522,676 -0.23(-0.86%)
Mar 21, 2019 26.70 26.96 26.70 26.84 665,380 +0.17(+0.63%)
Mar 20, 2019 26.78 26.87 26.65 26.67 619,825 -0.06(-0.24%)
Mar 19, 2019 26.95 26.96 26.72 26.74 447,246 -0.18(-0.68%)
Mar 18, 2019 26.77 26.94 26.77 26.92 398,946 +0.12(+0.46%)
Mar 15, 2019 26.79 26.81 26.71 26.80 472,861 +0.01(+0.02%)
Mar 14, 2019 26.75 26.83 26.70 26.79 380,350 +0.02(+0.07%)
Mar 13, 2019 26.72 26.82 26.70 26.77 305,518 +0.11(+0.41%)
Mar 12, 2019 26.70 26.75 26.63 26.66 345,329 -0.02(-0.07%)
Mar 11, 2019 26.40 26.68 26.40 26.68 540,038 +0.33(+1.26%)
Mar 08, 2019 26.25 26.43 26.25 26.35 540,599 +0.06(+0.21%)
Mar 07, 2019 26.37 26.42 26.26 26.30 467,475 -0.07(-0.28%)
Mar 06, 2019 26.47 26.53 26.34 26.37 233,523 -0.10(-0.37%)
Mar 05, 2019 26.47 26.52 26.42 26.47 211,483 -0.02(-0.07%)
Mar 04, 2019 26.48 26.51 26.34 26.48 406,638 +0.07(+0.26%)
Mar 01, 2019 26.55 26.55 26.29 26.42 490,000 -0.07(-0.25%)
Feb 28, 2019 26.45 26.61 26.36 26.48 598,108 +0.06(+0.23%)
Feb 27, 2019 26.47 26.47 26.30 26.42 358,118 -0.05(-0.19%)
Feb 26, 2019 26.56 26.56 26.45 26.47 419,315 -0.01(-0.02%)
Feb 25, 2019 26.60 26.67 26.48 26.48 514,888 -0.06(-0.21%)
Feb 22, 2019 26.41 26.57 26.37 26.53 399,737 +0.17(+0.63%)
Feb 21, 2019 26.30 26.41 26.25 26.37 434,760 +0.04(+0.14%)
Feb 20, 2019 26.45 26.46 26.25 26.33 784,152 -0.15(-0.58%)
Feb 19, 2019 26.46 26.55 26.41 26.48 551,344 +0.04(+0.14%)
Feb 15, 2019 26.47 26.53 26.42 26.45 439,237 +0.01(+0.02%)
Feb 14, 2019 26.60 26.60 26.41 26.44 551,868 -0.23(-0.87%)
Feb 13, 2019 26.77 26.77 26.54 26.67 1,279,834 -0.12(-0.43%)
Feb 12, 2019 26.85 26.90 26.75 26.79 742,409 +0.02(+0.07%)
Feb 11, 2019 26.76 26.80 26.66 26.77 575,711 +0.04(+0.16%)
Feb 08, 2019 26.71 26.76 26.63 26.73 649,797 -0.00(-0.01%)
Feb 07, 2019 26.72 26.77 26.61 26.73 931,816 -0.05(-0.19%)
Feb 06, 2019 26.79 26.80 26.65 26.79 701,823 -0.04(-0.14%)
Feb 05, 2019 26.82 26.82 26.67 26.82 506,494 +0.00(+0.00%)
Feb 04, 2019 26.63 26.82 26.57 26.82 1,980,839 +0.17(+0.62%)
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.