Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.69 24.75 24.56 24.61 463,318 -0.06(-0.26%)
Oct 30, 2017 24.99 24.63 24.68 422,848 -0.24(-0.98%)
Oct 27, 2017 24.62 24.94 24.45 24.92 649,820 +0.31(+1.28%)
Oct 26, 2017 25.16 25.21 24.60 24.61 856,339 -0.54(-2.15%)
Oct 25, 2017 25.33 25.39 24.93 25.15 1,010,224 -0.26(-1.02%)
Oct 24, 2017 25.39 25.56 25.37 25.41 232,115 -0.04(-0.16%)
Oct 23, 2017 25.72 25.72 25.39 25.45 299,994 -0.26(-1.00%)
Oct 20, 2017 25.72 25.80 25.61 25.70 212,312 -0.04(-0.15%)
Oct 19, 2017 25.68 25.74 25.60 25.74 153,653 +0.04(+0.17%)
Oct 18, 2017 25.64 25.75 25.64 25.70 377,037 +0.06(+0.23%)
Oct 17, 2017 25.61 25.73 25.56 25.64 415,889 +0.04(+0.15%)
Oct 16, 2017 25.67 25.73 25.60 25.60 259,510 +0.01(+0.04%)
Oct 13, 2017 25.56 25.63 25.50 25.59 228,442 +0.10(+0.40%)
Oct 12, 2017 25.43 25.53 25.39 25.49 366,045 +0.04(+0.17%)
Oct 11, 2017 25.39 25.48 25.39 25.44 369,349 +0.05(+0.19%)
Oct 10, 2017 25.47 25.47 25.36 25.40 167,076 -0.03(-0.13%)
Oct 09, 2017 25.34 25.49 25.34 25.43 207,575 +0.07(+0.28%)
Oct 06, 2017 25.55 25.55 25.27 25.36 401,553 -0.31(-1.22%)
Oct 05, 2017 25.53 25.75 25.53 25.67 219,549 +0.11(+0.44%)
Oct 04, 2017 25.51 25.58 25.46 25.56 331,062 +0.04(+0.15%)
Oct 03, 2017 25.67 25.67 25.45 25.52 344,798 +0.00(+0.00%)
Oct 02, 2017 25.42 25.54 25.34 25.52 399,215 +0.16(+0.62%)
Sep 29, 2017 25.44 25.44 25.29 25.36 317,714 -0.03(-0.11%)
Sep 28, 2017 25.29 25.41 25.08 25.39 476,145 +0.08(+0.32%)
Sep 27, 2017 25.14 25.31 478,223 +0.01(+0.04%)
Sep 26, 2017 25.29 25.37 25.17 25.30 288,421 +0.14(+0.56%)
Sep 25, 2017 25.15 25.20 25.06 25.16 329,138 +0.05(+0.19%)
Sep 22, 2017 24.83 25.16 24.83 25.11 358,084 +0.20(+0.81%)
Sep 21, 2017 24.96 25.02 24.87 24.91 217,708 -0.02(-0.06%)
Sep 20, 2017 25.02 25.03 24.83 24.93 240,181 -0.04(-0.17%)
Sep 19, 2017 24.88 25.04 24.88 24.97 411,947 +0.09(+0.36%)
Sep 18, 2017 24.83 24.90 24.75 24.88 519,825 +0.10(+0.41%)
Sep 15, 2017 24.64 24.78 24.64 24.78 215,976 +0.13(+0.52%)
Sep 14, 2017 24.59 24.66 24.56 24.65 219,413 +0.03(+0.11%)
Sep 13, 2017 24.80 24.85 24.58 24.62 300,083 -0.23(-0.94%)
Sep 12, 2017 24.76 24.92 24.76 24.86 191,638 +0.04(+0.15%)
Sep 11, 2017 24.63 24.86 24.63 24.82 219,955 +0.19(+0.75%)
Sep 08, 2017 24.59 24.68 24.59 24.63 221,482 -0.02(-0.09%)
Sep 07, 2017 24.69 24.75 24.61 24.66 284,436 -0.04(-0.15%)
Sep 06, 2017 24.69 24.79 24.64 24.69 687,089 +0.03(+0.13%)
Sep 05, 2017 25.03 25.06 24.66 24.66 372,643 -0.36(-1.44%)
Sep 01, 2017 24.88 25.05 24.88 25.02 755,447 +0.09(+0.36%)
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%)
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.