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 (%)
Sep 29, 2017 45.54 45.54 45.28 45.40 177,484 -0.05(-0.11%)
Sep 28, 2017 45.27 45.49 44.89 45.45 265,989 +0.15(+0.32%)
Sep 27, 2017 45.00 45.31 267,149 +0.02(+0.04%)
Sep 26, 2017 45.28 45.41 45.05 45.29 161,120 +0.25(+0.56%)
Sep 25, 2017 45.02 45.10 44.86 45.04 183,866 +0.09(+0.19%)
Sep 22, 2017 44.44 45.04 44.44 44.95 200,036 +0.36(+0.81%)
Sep 21, 2017 44.69 44.79 44.52 44.59 121,618 -0.03(-0.06%)
Sep 20, 2017 44.78 44.81 44.45 44.62 134,172 -0.08(-0.17%)
Sep 19, 2017 44.54 44.82 44.53 44.70 230,126 +0.16(+0.36%)
Sep 18, 2017 44.45 44.57 44.31 44.53 290,389 +0.18(+0.41%)
Sep 15, 2017 44.11 44.36 44.11 44.35 120,650 +0.23(+0.52%)
Sep 14, 2017 44.01 44.15 43.97 44.13 122,571 +0.05(+0.11%)
Sep 13, 2017 44.40 44.48 44.00 44.08 167,635 -0.42(-0.94%)
Sep 12, 2017 44.33 44.60 44.33 44.50 107,055 +0.07(+0.15%)
Sep 11, 2017 44.09 44.50 44.09 44.43 122,873 +0.33(+0.75%)
Sep 08, 2017 44.02 44.19 44.01 44.10 123,726 -0.04(-0.09%)
Sep 07, 2017 44.20 44.30 44.05 44.14 158,894 -0.07(-0.15%)
Sep 06, 2017 44.19 44.38 44.11 44.20 383,828 +0.06(+0.13%)
Sep 05, 2017 44.80 44.87 44.14 44.15 208,169 -0.64(-1.44%)
Sep 01, 2017 44.54 44.84 44.54 44.79 422,015 +0.16(+0.36%)
Aug 31, 2017 44.35 44.70 44.35 44.63 306,373 +0.31(+0.71%)
Aug 30, 2017 44.18 44.37 44.18 44.32 276,377 +0.05(+0.11%)
Aug 29, 2017 44.64 44.79 44.25 44.27 788,653 -0.44(-0.98%)
Aug 28, 2017 44.76 44.80 44.57 44.70 127,847 +0.07(+0.15%)
Aug 25, 2017 44.83 44.83 44.52 44.64 133,881 -0.10(-0.23%)
Aug 24, 2017 44.55 44.77 44.55 44.74 123,082 +0.13(+0.30%)
Aug 23, 2017 44.71 44.87 44.61 44.61 133,693 -0.19(-0.42%)
Aug 22, 2017 44.51 44.82 44.51 44.80 166,435 +0.24(+0.53%)
Aug 21, 2017 44.46 44.59 44.32 44.56 287,551 +0.00(+0.00%)
Aug 18, 2017 44.34 44.61 44.23 44.56 203,924 +0.20(+0.45%)
Aug 17, 2017 44.64 44.73 44.36 44.36 299,724 -0.30(-0.68%)
Aug 16, 2017 44.61 44.78 44.46 44.67 150,912 +0.06(+0.13%)
Aug 15, 2017 44.58 44.69 44.38 44.61 300,834 -0.03(-0.06%)
Aug 14, 2017 44.03 44.88 44.03 44.64 180,880 +0.32(+0.73%)
Aug 11, 2017 44.30 44.35 43.92 44.32 222,478 -0.09(-0.19%)
Aug 10, 2017 44.66 44.76 44.27 44.40 339,691 -0.32(-0.72%)
Aug 09, 2017 44.25 44.74 44.25 44.72 228,938 +0.30(+0.68%)
Aug 08, 2017 44.23 44.48 44.12 44.42 165,155 +0.15(+0.34%)
Aug 07, 2017 44.14 44.30 43.95 44.27 239,329 +0.07(+0.15%)
Aug 04, 2017 43.98 44.20 43.84 44.20 179,671 -0.02(-0.04%)
Aug 03, 2017 44.34 44.41 44.06 44.22 153,435 -0.09(-0.19%)
Aug 02, 2017 44.01 44.43 44.01 44.31 169,035 +0.04(+0.09%)
Aug 01, 2017 44.13 44.28 44.00 44.27 143,531 +0.20(+0.45%)
Jul 31, 2017 43.89 44.16 43.77 44.07 255,273 +0.32(+0.74%)
Jul 28, 2017 43.91 43.91 43.50 43.75 195,505 -0.02(-0.04%)
Jul 27, 2017 43.72 43.83 43.43 43.77 157,501 +0.09(+0.20%)
Jul 26, 2017 43.56 43.79 43.56 43.68 150,540 +0.08(+0.17%)
Jul 25, 2017 43.85 43.91 43.49 43.61 471,305 -0.20(-0.45%)
Jul 24, 2017 43.96 44.04 43.80 43.80 602,549 -0.17(-0.39%)
Jul 21, 2017 43.80 43.98 43.63 43.98 143,018 +0.25(+0.56%)
Jul 20, 2017 43.70 43.85 43.56 43.73 252,437 +0.15(+0.35%)
Jul 19, 2017 43.31 43.68 43.21 43.58 304,541 +0.22(+0.50%)
Jul 18, 2017 43.82 43.82 43.20 43.36 558,416 -0.74(-1.68%)
Jul 17, 2017 44.29 44.31 44.08 44.10 129,521 -0.08(-0.17%)
Jul 14, 2017 43.90 44.27 43.90 44.17 155,000 +0.37(+0.84%)
Jul 13, 2017 44.39 44.39 43.70 43.80 162,447 -0.50(-1.13%)
Jul 12, 2017 44.22 44.57 44.22 44.31 184,331 +0.29(+0.67%)
Jul 11, 2017 43.92 44.16 43.78 44.01 321,689 +0.17(+0.39%)
Jul 10, 2017 43.76 44.11 43.75 43.84 247,850 +0.09(+0.22%)
Jul 07, 2017 44.08 44.16 43.72 43.75 659,267 -0.46(-1.05%)
Jul 06, 2017 44.54 44.54 44.09 44.21 349,272 -0.37(-0.83%)
Jul 05, 2017 44.54 44.81 44.35 44.58 379,081 +0.06(+0.13%)
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.