Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.24 16.26 15.36 15.53 2,193,712 -0.63(-3.88%)
Apr 29, 2020 15.99 16.57 15.63 16.16 3,031,011 +0.81(+5.27%)
Apr 28, 2020 14.86 15.58 14.66 15.35 2,947,839 +0.84(+5.77%)
Apr 27, 2020 14.27 14.71 13.98 14.51 1,672,470 +0.32(+2.28%)
Apr 24, 2020 14.44 14.44 13.76 14.19 974,126 -0.15(-1.03%)
Apr 23, 2020 14.44 14.91 14.32 14.34 1,649,116 -0.09(-0.63%)
Apr 22, 2020 14.99 15.10 14.15 14.43 2,160,856 -0.25(-1.68%)
Apr 21, 2020 13.81 14.74 13.79 14.67 2,120,017 +0.49(+3.42%)
Apr 20, 2020 14.41 14.75 13.96 14.19 1,858,462 -0.71(-4.77%)
Apr 17, 2020 14.65 15.03 14.25 14.90 2,934,173 +1.09(+7.90%)
Apr 16, 2020 14.29 14.51 13.73 13.81 2,047,499 -0.37(-2.58%)
Apr 15, 2020 14.36 14.61 13.96 14.17 2,424,044 -0.87(-5.76%)
Apr 14, 2020 15.95 15.98 14.72 15.04 3,773,498 -0.23(-1.52%)
Apr 13, 2020 15.86 15.93 14.48 15.27 1,862,092 -0.26(-1.68%)
Apr 09, 2020 15.79 17.05 14.84 15.53 7,004,876 +1.31(+9.20%)
Apr 08, 2020 13.46 14.34 13.13 14.22 4,657,440 +2.26(+18.88%)
Apr 07, 2020 12.28 13.08 11.89 11.96 5,722,494 +0.67(+5.95%)
Apr 06, 2020 11.35 11.96 10.86 11.29 1,711,357 +1.12(+11.04%)
Apr 03, 2020 11.20 11.20 9.735 10.17 3,699,721 -1.07(-9.52%)
Apr 02, 2020 11.61 11.95 11.18 11.24 1,506,942 -0.31(-2.65%)
Apr 01, 2020 12.28 12.38 11.40 11.55 2,633,883 -1.62(-12.27%)
Mar 31, 2020 14.19 14.20 12.89 13.16 1,451,635 -0.94(-6.69%)
Mar 30, 2020 15.48 15.48 13.77 14.10 2,031,240 -1.47(-9.44%)
Mar 27, 2020 15.91 16.29 15.19 15.58 1,639,789 -0.39(-2.47%)
Mar 26, 2020 14.54 17.52 14.32 15.97 4,929,643 +2.75(+20.82%)
Mar 25, 2020 11.99 14.37 11.56 13.22 4,346,541 +2.33(+21.37%)
Mar 24, 2020 12.46 12.56 10.76 10.89 3,415,023 -1.04(-8.74%)
Mar 23, 2020 13.73 13.78 11.63 11.93 2,566,861 -1.44(-10.74%)
Mar 20, 2020 13.92 15.39 13.28 13.37 3,844,178 +0.09(+0.70%)
Mar 19, 2020 13.00 14.08 11.14 13.28 3,315,134 +0.13(+1.02%)
Mar 18, 2020 15.84 16.14 8.707 13.14 4,836,173 -4.00(-23.31%)
Mar 17, 2020 18.97 19.31 16.88 17.14 1,843,984 -1.50(-8.03%)
Mar 16, 2020 19.67 21.26 18.63 18.63 1,152,138 -2.97(-13.76%)
Mar 13, 2020 22.69 22.79 20.24 21.61 1,331,535 +0.83(+3.99%)
Mar 12, 2020 22.91 23.03 20.66 20.78 2,550,489 -4.41(-17.51%)
Mar 11, 2020 26.13 26.34 24.90 25.19 1,575,583 -1.51(-5.66%)
Mar 10, 2020 27.35 27.35 25.85 26.70 1,567,042 +0.47(+1.81%)
Mar 09, 2020 27.18 27.28 26.22 26.22 1,871,299 -2.51(-8.72%)
Mar 06, 2020 28.73 28.91 27.80 28.73 1,224,664 -0.67(-2.27%)
Mar 05, 2020 29.64 29.65 29.16 29.40 933,490 -0.68(-2.27%)
Mar 04, 2020 29.85 30.27 29.64 30.08 763,159 +0.58(+1.97%)
Mar 03, 2020 29.94 30.49 29.14 29.50 2,604,692 -0.43(-1.43%)
Mar 02, 2020 28.43 29.92 28.43 29.92 2,205,154 +1.70(+6.04%)
Feb 28, 2020 28.23 28.51 27.46 28.22 3,841,783 -0.84(-2.90%)
Feb 27, 2020 30.24 30.24 28.99 29.06 2,816,072 -1.43(-4.69%)
Feb 26, 2020 30.65 31.10 30.47 30.49 2,239,421 -0.13(-0.41%)
Feb 25, 2020 31.57 31.63 30.41 30.62 1,625,509 -0.90(-2.84%)
Feb 24, 2020 31.53 31.67 31.10 31.51 1,087,022 -0.47(-1.48%)
Feb 21, 2020 32.30 32.33 31.90 31.99 701,091 -0.31(-0.97%)
Feb 20, 2020 32.08 32.30 32.02 32.30 498,679 +0.23(+0.71%)
Feb 19, 2020 32.10 32.16 32.06 32.08 338,165 +0.01(+0.02%)
Feb 18, 2020 31.97 32.09 31.92 32.07 546,068 +0.13(+0.42%)
Feb 14, 2020 31.81 31.96 31.74 31.94 378,535 +0.13(+0.40%)
Feb 13, 2020 31.53 31.88 31.53 31.81 390,183 +0.27(+0.87%)
Feb 12, 2020 31.39 31.65 31.34 31.53 574,219 +0.22(+0.70%)
Feb 11, 2020 31.36 31.44 31.27 31.31 661,000 -0.02(-0.06%)
Feb 10, 2020 31.43 31.44 31.27 31.33 642,491 -0.09(-0.28%)
Feb 07, 2020 31.54 31.54 31.35 31.42 572,368 -0.07(-0.21%)
Feb 06, 2020 31.38 31.62 31.34 31.49 788,540 +0.15(+0.47%)
Feb 05, 2020 31.15 31.38 31.09 31.34 676,945 +0.27(+0.88%)
Feb 04, 2020 31.09 31.14 30.91 31.07 1,287,532 +0.10(+0.32%)
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.