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 (%)
Jun 30, 2017 24.71 24.77 24.59 24.60 849,075 -0.07(-0.30%)
Jun 29, 2017 24.79 24.82 24.52 24.68 792,659 -0.19(-0.77%)
Jun 28, 2017 24.88 24.98 24.66 24.87 579,064 +0.05(+0.19%)
Jun 27, 2017 25.16 25.19 24.80 24.82 696,510 -0.36(-1.42%)
Jun 26, 2017 25.18 25.24 25.06 25.18 442,349 +0.06(+0.23%)
Jun 23, 2017 25.05 25.17 25.01 25.12 289,851 +0.10(+0.42%)
Jun 22, 2017 24.90 25.05 24.84 25.02 981,149 +0.18(+0.73%)
Jun 21, 2017 24.98 25.13 24.80 24.84 641,459 -0.11(-0.46%)
Jun 20, 2017 25.14 25.14 24.88 24.95 436,847 -0.20(-0.81%)
Jun 19, 2017 25.03 25.19 25.01 25.15 669,118 +0.15(+0.58%)
Jun 16, 2017 24.87 25.01 24.83 25.01 716,301 +0.14(+0.56%)
Jun 15, 2017 24.77 24.89 24.67 24.87 606,835 +0.10(+0.40%)
Jun 14, 2017 24.71 24.77 24.58 24.77 466,296 +0.13(+0.53%)
Jun 13, 2017 24.53 24.64 24.47 24.64 356,923 +0.11(+0.47%)
Jun 12, 2017 24.45 24.62 24.44 24.52 323,974 +0.07(+0.30%)
Jun 09, 2017 24.36 24.54 24.36 24.45 374,053 +0.08(+0.32%)
Jun 08, 2017 24.14 24.40 24.09 24.37 295,833 +0.27(+1.12%)
Jun 07, 2017 24.10 24.16 24.01 24.10 244,806 +0.00(+0.00%)
Jun 06, 2017 24.15 24.15 23.98 24.10 207,173 -0.04(-0.15%)
Jun 05, 2017 24.30 24.32 24.11 24.14 329,932 -0.18(-0.73%)
Jun 02, 2017 24.33 24.44 24.28 24.32 362,888 +0.05(+0.19%)
Jun 01, 2017 24.08 24.33 24.04 24.27 576,369 +0.23(+0.95%)
May 31, 2017 23.99 24.07 23.85 24.04 497,411 +0.02(+0.06%)
May 30, 2017 24.13 24.14 23.96 24.02 294,568 -0.08(-0.32%)
May 26, 2017 24.11 24.13 23.92 24.10 354,814 -0.02(-0.09%)
May 25, 2017 24.12 24.23 24.05 24.12 421,202 +0.03(+0.13%)
May 24, 2017 24.01 24.09 23.96 24.09 689,273 +0.13(+0.54%)
May 23, 2017 23.89 23.99 23.80 23.96 1,563,495 +0.15(+0.63%)
May 22, 2017 23.58 23.84 23.57 23.81 666,931 +0.26(+1.10%)
May 19, 2017 23.44 23.60 23.42 23.55 363,411 +0.11(+0.47%)
May 18, 2017 23.45 23.53 23.32 23.44 343,060 -0.03(-0.11%)
May 17, 2017 23.47 23.54 23.39 23.47 537,386 -0.03(-0.11%)
May 16, 2017 23.55 23.61 23.47 23.49 594,205 -0.02(-0.09%)
May 15, 2017 23.42 23.58 23.40 23.52 255,400 +0.11(+0.49%)
May 12, 2017 23.49 23.56 23.37 23.40 265,111 -0.08(-0.33%)
May 11, 2017 23.45 23.51 23.37 23.48 481,684 +0.01(+0.04%)
May 10, 2017 23.35 23.53 23.32 23.47 565,437 +0.11(+0.47%)
May 09, 2017 23.79 23.84 23.27 23.36 1,112,312 -0.41(-1.71%)
May 08, 2017 23.98 24.02 23.73 23.76 352,712 -0.16(-0.65%)
May 05, 2017 23.73 23.97 23.71 23.92 563,808 +0.14(+0.57%)
May 04, 2017 23.94 23.94 23.61 23.79 546,180 -0.09(-0.37%)
May 03, 2017 24.18 24.18 23.83 23.87 674,112 -0.28(-1.16%)
May 02, 2017 24.57 24.57 24.11 24.15 1,309,708 -0.45(-1.84%)
May 01, 2017 24.49 24.68 24.44 24.61 577,079 +0.21(+0.85%)
Apr 28, 2017 24.74 24.74 24.32 24.40 604,080 -0.34(-1.39%)
Apr 27, 2017 24.56 24.80 24.51 24.74 748,059 +0.26(+1.06%)
Apr 26, 2017 24.29 24.55 24.28 24.48 2,594,651 +0.20(+0.84%)
Apr 25, 2017 24.17 24.37 24.17 24.28 703,609 +0.10(+0.41%)
Apr 24, 2017 24.24 24.24 23.98 24.18 696,532 +0.02(+0.09%)
Apr 21, 2017 24.15 24.28 24.11 24.16 507,326 +0.09(+0.37%)
Apr 20, 2017 24.30 24.38 23.85 24.07 1,063,023 -0.19(-0.79%)
Apr 19, 2017 24.36 24.39 24.24 24.26 420,790 -0.09(-0.36%)
Apr 18, 2017 24.36 24.40 24.23 24.35 624,944 +0.01(+0.02%)
Apr 17, 2017 24.12 24.35 24.11 24.35 542,697 +0.28(+1.17%)
Apr 13, 2017 23.97 24.14 23.97 24.07 868,132 +0.09(+0.37%)
Apr 12, 2017 24.02 24.04 23.91 23.98 609,280 -0.01(-0.04%)
Apr 11, 2017 23.84 24.05 23.76 23.99 534,146 +0.17(+0.72%)
Apr 10, 2017 23.72 23.86 23.68 23.82 483,042 +0.12(+0.53%)
Apr 07, 2017 23.72 23.81 23.68 23.69 1,428,798 -0.03(-0.13%)
Apr 06, 2017 23.63 23.72 23.48 23.72 1,623,484 +0.14(+0.57%)
Apr 05, 2017 23.72 23.81 23.56 23.59 811,724 -0.11(-0.48%)
Apr 04, 2017 23.58 23.76 23.58 23.70 289,503 +0.10(+0.42%)
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.