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 (%)
Aug 31, 2017 24.78 24.97 24.78 24.93 548,437 +0.17(+0.71%)
Aug 30, 2017 24.68 24.79 24.68 24.76 494,741 +0.03(+0.11%)
Aug 29, 2017 24.94 25.02 24.72 24.73 1,411,765 -0.24(-0.98%)
Aug 28, 2017 25.01 25.03 24.90 24.97 228,859 +0.04(+0.15%)
Aug 25, 2017 25.04 25.04 24.87 24.94 239,659 -0.06(-0.23%)
Aug 24, 2017 24.89 25.01 24.89 24.99 220,329 +0.07(+0.30%)
Aug 23, 2017 24.98 25.06 24.92 24.92 239,323 -0.11(-0.42%)
Aug 22, 2017 24.86 25.04 24.86 25.03 297,935 +0.13(+0.53%)
Aug 21, 2017 24.84 24.91 24.76 24.89 514,744 +0.00(+0.00%)
Aug 18, 2017 24.77 24.92 24.71 24.89 365,044 +0.11(+0.45%)
Aug 17, 2017 24.94 24.99 24.78 24.78 536,535 -0.17(-0.68%)
Aug 16, 2017 24.92 25.02 24.84 24.95 270,147 +0.03(+0.13%)
Aug 15, 2017 24.90 24.96 24.79 24.92 538,522 -0.02(-0.06%)
Aug 14, 2017 24.60 25.07 24.60 24.94 323,793 +0.18(+0.73%)
Aug 11, 2017 24.75 24.78 24.53 24.76 398,257 -0.05(-0.19%)
Aug 10, 2017 24.95 25.01 24.73 24.80 608,080 -0.18(-0.72%)
Aug 09, 2017 24.72 24.99 24.72 24.98 409,821 +0.17(+0.68%)
Aug 08, 2017 24.71 24.85 24.65 24.81 295,644 +0.08(+0.34%)
Aug 07, 2017 24.66 24.75 24.55 24.73 428,422 +0.04(+0.15%)
Aug 04, 2017 24.57 24.69 24.49 24.69 321,628 -0.01(-0.04%)
Aug 03, 2017 24.77 24.81 24.61 24.70 274,663 -0.05(-0.19%)
Aug 02, 2017 24.59 24.82 24.59 24.75 302,589 +0.02(+0.09%)
Aug 01, 2017 24.65 24.74 24.58 24.73 256,934 +0.11(+0.45%)
Jul 31, 2017 24.52 24.67 24.45 24.62 456,963 +0.18(+0.74%)
Jul 28, 2017 24.53 24.53 24.30 24.44 349,974 -0.01(-0.04%)
Jul 27, 2017 24.42 24.49 24.26 24.45 281,942 +0.05(+0.20%)
Jul 26, 2017 24.33 24.46 24.33 24.40 269,482 +0.04(+0.17%)
Jul 25, 2017 24.50 24.53 24.30 24.36 843,680 -0.11(-0.45%)
Jul 24, 2017 24.56 24.60 24.47 24.47 1,078,620 -0.10(-0.39%)
Jul 21, 2017 24.47 24.57 24.38 24.57 256,017 +0.14(+0.56%)
Jul 20, 2017 24.41 24.50 24.33 24.43 451,886 +0.08(+0.35%)
Jul 19, 2017 24.20 24.40 24.14 24.34 545,158 +0.12(+0.50%)
Jul 18, 2017 24.48 24.48 24.13 24.22 999,619 -0.41(-1.68%)
Jul 17, 2017 24.74 24.75 24.62 24.63 231,855 -0.04(-0.17%)
Jul 14, 2017 24.52 24.73 24.52 24.68 277,466 +0.21(+0.84%)
Jul 13, 2017 24.80 24.80 24.41 24.47 290,795 -0.28(-1.13%)
Jul 12, 2017 24.70 24.90 24.70 24.75 329,971 +0.16(+0.67%)
Jul 11, 2017 24.53 24.67 24.45 24.59 575,855 +0.10(+0.39%)
Jul 10, 2017 24.44 24.64 24.44 24.49 443,676 +0.05(+0.22%)
Jul 07, 2017 24.62 24.67 24.42 24.44 1,180,151 -0.26(-1.05%)
Jul 06, 2017 24.88 24.88 24.63 24.70 625,230 -0.21(-0.83%)
Jul 05, 2017 24.88 25.03 24.78 24.90 678,591 +0.03(+0.13%)
Jul 03, 2017 24.61 24.90 24.59 24.87 544,196 +0.32(+1.29%)
Jun 30, 2017 24.66 24.72 24.54 24.56 850,756 -0.07(-0.30%)
Jun 29, 2017 24.74 24.77 24.47 24.63 794,228 -0.19(-0.77%)
Jun 28, 2017 24.83 24.93 24.61 24.82 580,210 +0.05(+0.19%)
Jun 27, 2017 25.11 25.14 24.76 24.77 697,889 -0.36(-1.42%)
Jun 26, 2017 25.13 25.19 25.02 25.13 443,225 +0.06(+0.23%)
Jun 23, 2017 25.00 25.12 24.96 25.07 290,424 +0.10(+0.42%)
Jun 22, 2017 24.85 25.00 24.79 24.97 983,091 +0.18(+0.73%)
Jun 21, 2017 24.93 25.08 24.76 24.79 642,729 -0.11(-0.46%)
Jun 20, 2017 25.09 25.09 24.83 24.90 437,712 -0.20(-0.81%)
Jun 19, 2017 24.98 25.14 24.96 25.10 670,442 +0.15(+0.58%)
Jun 16, 2017 24.82 24.96 24.78 24.96 717,719 +0.14(+0.56%)
Jun 15, 2017 24.72 24.84 24.63 24.82 608,037 +0.10(+0.40%)
Jun 14, 2017 24.66 24.72 24.54 24.72 467,219 +0.13(+0.53%)
Jun 13, 2017 24.48 24.59 24.42 24.59 357,630 +0.11(+0.47%)
Jun 12, 2017 24.40 24.57 24.39 24.48 324,616 +0.07(+0.30%)
Jun 09, 2017 24.31 24.50 24.31 24.40 374,794 +0.08(+0.32%)
Jun 08, 2017 24.09 24.35 24.04 24.33 296,419 +0.27(+1.12%)
Jun 07, 2017 24.06 24.11 23.97 24.06 245,291 +0.00(+0.00%)
Jun 06, 2017 24.11 24.11 23.93 24.06 207,583 -0.04(-0.15%)
Jun 05, 2017 24.25 24.27 24.07 24.09 330,585 -0.18(-0.73%)
Jun 02, 2017 24.28 24.39 24.23 24.27 363,607 +0.05(+0.19%)
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.