Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -0.90(-2.00%)
Dec 18, 2017 45.65 45.94 45.30 45.34 324,830 -0.16(-0.34%)
Dec 15, 2017 45.23 45.65 45.22 45.50 459,056 +0.43(+0.95%)
Dec 14, 2017 45.03 45.23 44.98 45.07 143,856 +0.07(+0.15%)
Dec 13, 2017 44.80 45.25 44.76 45.01 673,390 +0.21(+0.48%)
Dec 12, 2017 44.80 44.98 44.73 44.79 223,119 -0.01(-0.02%)
Dec 11, 2017 44.90 44.92 44.74 44.80 100,522 -0.02(-0.04%)
Dec 08, 2017 44.83 44.97 44.59 44.82 140,909 -0.02(-0.04%)
Dec 07, 2017 44.59 44.94 44.43 44.84 123,364 +0.22(+0.50%)
Dec 06, 2017 44.70 44.77 44.50 44.62 152,187 -0.08(-0.17%)
Dec 05, 2017 44.87 44.88 44.59 44.70 154,997 -0.09(-0.19%)
Dec 04, 2017 44.43 44.65 44.43 44.78 397,027 +0.42(+0.94%)
Dec 01, 2017 44.20 44.39 43.92 44.37 498,782 +0.14(+0.31%)
Nov 30, 2017 44.53 44.68 44.06 44.23 550,926 -0.26(-0.59%)
Nov 29, 2017 44.41 44.72 44.34 44.49 187,703 +0.02(+0.04%)
Nov 28, 2017 44.43 44.54 44.28 44.47 362,402 +0.05(+0.11%)
Nov 27, 2017 44.69 44.72 44.41 44.42 454,978 -0.16(-0.37%)
Nov 24, 2017 44.85 44.91 44.58 44.59 122,734 -0.26(-0.58%)
Nov 22, 2017 44.56 44.90 44.50 44.85 177,846 +0.27(+0.61%)
Nov 21, 2017 44.28 44.58 44.27 44.58 319,316 +0.33(+0.74%)
Nov 20, 2017 43.75 44.26 43.75 44.25 178,176 +0.55(+1.26%)
Nov 17, 2017 43.63 43.76 43.55 43.70 460,390 +0.12(+0.27%)
Nov 16, 2017 43.39 43.64 43.35 43.58 209,239 +0.27(+0.63%)
Nov 15, 2017 43.72 43.73 43.27 43.31 246,935 -0.35(-0.80%)
Nov 14, 2017 43.41 43.66 43.35 43.66 213,062 +0.27(+0.63%)
Nov 13, 2017 42.96 43.42 42.96 43.39 246,528 +0.31(+0.72%)
Nov 10, 2017 43.31 43.51 43.00 43.08 438,162 -0.22(-0.50%)
Nov 09, 2017 43.29 43.78 43.13 43.29 312,688 -0.10(-0.23%)
Nov 08, 2017 43.05 43.46 43.05 43.40 245,499 +0.34(+0.79%)
Nov 07, 2017 42.75 43.33 42.70 43.06 663,543 +0.24(+0.57%)
Nov 06, 2017 43.44 43.57 42.79 42.81 592,274 -0.66(-1.52%)
Nov 03, 2017 43.42 43.63 43.30 43.47 308,573 -0.12(-0.27%)
Nov 02, 2017 44.32 44.33 43.45 43.59 532,678 -0.66(-1.49%)
Nov 01, 2017 43.92 44.40 43.92 44.25 449,174 +0.19(+0.44%)
Oct 31, 2017 44.20 44.31 43.97 44.06 258,823 -0.12(-0.26%)
Oct 30, 2017 44.73 44.08 44.17 236,215 -0.44(-0.98%)
Oct 27, 2017 44.07 44.65 43.76 44.61 363,008 +0.56(+1.28%)
Oct 26, 2017 45.03 45.12 44.04 44.05 478,376 -0.97(-2.15%)
Oct 25, 2017 45.34 45.44 44.63 45.02 564,340 -0.47(-1.02%)
Oct 24, 2017 45.45 45.76 45.42 45.48 129,666 -0.07(-0.16%)
Oct 23, 2017 46.04 46.04 45.44 45.55 167,585 -0.46(-1.00%)
Oct 20, 2017 46.03 46.18 45.85 46.01 118,603 -0.07(-0.15%)
Oct 19, 2017 45.97 46.08 45.83 46.08 85,835 +0.08(+0.17%)
Oct 18, 2017 45.90 46.09 45.90 46.00 210,624 +0.11(+0.23%)
Oct 17, 2017 45.85 46.05 45.76 45.90 232,328 +0.07(+0.15%)
Oct 16, 2017 45.95 46.05 45.83 45.83 144,969 +0.02(+0.04%)
Oct 13, 2017 45.76 45.88 45.65 45.81 127,614 +0.18(+0.40%)
Oct 12, 2017 45.52 45.70 45.45 45.63 204,483 +0.08(+0.17%)
Oct 11, 2017 45.44 45.61 45.44 45.55 206,329 +0.09(+0.19%)
Oct 10, 2017 45.59 45.59 45.40 45.46 93,333 -0.06(-0.13%)
Oct 09, 2017 45.36 45.64 45.36 45.52 115,957 +0.13(+0.28%)
Oct 06, 2017 45.74 45.74 45.23 45.39 224,319 -0.56(-1.22%)
Oct 05, 2017 45.70 46.09 45.70 45.96 122,647 +0.20(+0.45%)
Oct 04, 2017 45.66 45.79 45.57 45.75 184,941 +0.07(+0.15%)
Oct 03, 2017 45.95 45.95 45.56 45.68 192,614 +0.00(+0.00%)
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.