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 (%)
Oct 30, 2020 18.92 19.06 18.67 18.81 464,840 -0.18(-0.93%)
Oct 29, 2020 18.63 19.04 18.32 18.99 902,172 +0.43(+2.33%)
Oct 28, 2020 18.84 18.93 18.47 18.56 961,709 -0.50(-2.62%)
Oct 27, 2020 19.20 19.47 19.06 19.06 419,072 -0.04(-0.19%)
Oct 26, 2020 19.44 19.44 18.92 19.09 942,503 -0.49(-2.51%)
Oct 23, 2020 19.27 19.73 19.27 19.58 538,925 +0.32(+1.64%)
Oct 22, 2020 19.01 19.29 19.01 19.27 660,937 +0.23(+1.23%)
Oct 21, 2020 19.29 19.29 18.95 19.03 642,885 -0.18(-0.95%)
Oct 20, 2020 19.28 19.42 19.16 19.22 567,050 +0.12(+0.65%)
Oct 19, 2020 19.56 19.56 19.07 19.09 744,628 -0.34(-1.73%)
Oct 16, 2020 19.57 19.63 19.34 19.43 419,270 -0.19(-0.97%)
Oct 15, 2020 19.44 19.62 19.39 19.62 500,874 +0.06(+0.30%)
Oct 14, 2020 19.59 19.86 19.55 19.56 369,387 -0.03(-0.15%)
Oct 13, 2020 19.66 19.72 19.48 19.59 581,761 -0.14(-0.71%)
Oct 12, 2020 19.59 19.77 19.52 19.73 715,533 +0.11(+0.56%)
Oct 09, 2020 20.04 20.04 19.55 19.62 501,269 -0.32(-1.58%)
Oct 08, 2020 19.44 19.95 19.44 19.94 705,897 +0.53(+2.72%)
Oct 07, 2020 19.49 19.54 19.20 19.41 506,229 +0.10(+0.53%)
Oct 06, 2020 19.50 19.83 19.29 19.31 940,320 -0.18(-0.94%)
Oct 05, 2020 19.37 19.55 19.34 19.49 549,058 +0.12(+0.61%)
Oct 02, 2020 18.75 19.40 18.68 19.37 520,643 +0.29(+1.50%)
Oct 01, 2020 18.93 19.09 18.69 19.09 1,226,521 +0.21(+1.09%)
Sep 30, 2020 18.87 19.20 18.76 18.88 565,609 -0.02(-0.12%)
Sep 29, 2020 19.29 19.29 18.71 18.90 592,913 -0.33(-1.71%)
Sep 28, 2020 18.80 19.38 18.80 19.23 1,328,811 +0.57(+3.06%)
Sep 25, 2020 18.26 18.72 18.16 18.66 820,940 +0.46(+2.54%)
Sep 24, 2020 18.19 18.59 17.80 18.20 1,454,617 -0.02(-0.12%)
Sep 23, 2020 19.03 19.08 18.20 18.22 1,619,670 -0.68(-3.61%)
Sep 22, 2020 18.91 19.18 18.80 18.90 735,930 +0.06(+0.34%)
Sep 21, 2020 19.29 19.29 18.77 18.84 2,062,535 -0.65(-3.32%)
Sep 18, 2020 19.65 19.77 19.39 19.49 830,886 -0.13(-0.66%)
Sep 17, 2020 19.56 19.71 19.30 19.62 1,091,610 -0.02(-0.11%)
Sep 16, 2020 19.39 19.79 19.32 19.64 1,077,266 +0.30(+1.56%)
Sep 15, 2020 19.58 19.64 19.26 19.34 1,216,638 -0.09(-0.48%)
Sep 14, 2020 18.82 19.50 18.77 19.43 1,244,885 +0.65(+3.44%)
Sep 11, 2020 19.07 19.07 18.48 18.78 689,204 -0.14(-0.72%)
Sep 10, 2020 19.25 19.30 18.92 18.92 805,908 -0.25(-1.31%)
Sep 09, 2020 19.05 19.26 18.98 19.17 713,207 +0.22(+1.18%)
Sep 08, 2020 18.95 19.28 18.77 18.95 835,419 -0.03(-0.15%)
Sep 04, 2020 19.04 19.25 18.59 18.98 862,480 +0.01(+0.04%)
Sep 03, 2020 19.21 19.43 18.82 18.97 1,048,253 -0.27(-1.38%)
Sep 02, 2020 19.29 19.29 18.95 19.23 807,378 +0.01(+0.07%)
Sep 01, 2020 19.04 19.43 19.03 19.22 547,212 +0.11(+0.60%)
Aug 31, 2020 19.45 19.48 19.09 19.11 760,047 -0.39(-1.99%)
Aug 28, 2020 19.33 19.52 19.23 19.49 536,805 +0.19(+0.97%)
Aug 27, 2020 19.18 19.46 19.16 19.31 539,071 +0.24(+1.24%)
Aug 26, 2020 19.31 19.36 19.07 19.07 355,455 -0.30(-1.56%)
Aug 25, 2020 19.51 19.65 19.13 19.37 752,340 -0.13(-0.66%)
Aug 24, 2020 18.98 19.54 18.86 19.50 931,503 +0.56(+2.96%)
Aug 21, 2020 19.06 19.10 18.89 18.94 527,898 -0.11(-0.57%)
Aug 20, 2020 18.99 19.21 18.85 19.05 594,085 +0.00(+0.00%)
Aug 19, 2020 19.08 19.24 18.98 19.05 668,774 -0.03(-0.15%)
Aug 18, 2020 19.37 19.37 19.03 19.08 728,696 -0.19(-0.97%)
Aug 17, 2020 19.47 19.47 19.18 19.26 551,583 -0.17(-0.89%)
Aug 14, 2020 19.19 19.58 19.00 19.44 574,383 +0.27(+1.43%)
Aug 13, 2020 19.45 19.67 19.15 19.16 884,511 -0.27(-1.37%)
Aug 12, 2020 19.85 19.89 19.30 19.43 841,304 -0.14(-0.70%)
Aug 11, 2020 20.01 20.16 19.51 19.57 1,612,487 -0.07(-0.37%)
Aug 10, 2020 19.11 19.79 19.11 19.64 1,228,237 +0.55(+2.86%)
Aug 07, 2020 18.81 19.09 18.67 19.09 695,189 +0.20(+1.07%)
Aug 06, 2020 18.95 19.16 18.85 18.89 766,218 -0.10(-0.53%)
Aug 05, 2020 18.70 18.99 18.63 18.99 728,193 +0.35(+1.89%)
Aug 04, 2020 18.67 18.75 18.49 18.64 653,472 -0.11(-0.58%)
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.