Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.80 +0.27 (+1.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 24.03 24.28 23.99 24.22 577,510 +0.23(+0.95%)
May 31, 2017 23.95 24.02 23.80 23.99 498,395 +0.02(+0.07%)
May 30, 2017 24.08 24.09 23.91 23.98 295,151 -0.08(-0.32%)
May 26, 2017 24.07 24.08 23.87 24.06 355,516 -0.02(-0.09%)
May 25, 2017 24.07 24.18 24.01 24.08 422,035 +0.03(+0.13%)
May 24, 2017 23.97 24.04 23.92 24.04 690,637 +0.13(+0.54%)
May 23, 2017 23.85 23.94 23.75 23.92 1,566,590 +0.15(+0.63%)
May 22, 2017 23.54 23.80 23.52 23.76 668,252 +0.26(+1.10%)
May 19, 2017 23.40 23.56 23.38 23.51 364,131 +0.11(+0.47%)
May 18, 2017 23.41 23.48 23.28 23.40 343,739 -0.03(-0.11%)
May 17, 2017 23.43 23.49 23.34 23.42 538,450 -0.03(-0.11%)
May 16, 2017 23.50 23.57 23.43 23.45 595,381 -0.02(-0.09%)
May 15, 2017 23.38 23.53 23.35 23.47 255,906 +0.11(+0.49%)
May 12, 2017 23.45 23.51 23.32 23.35 265,636 -0.08(-0.33%)
May 11, 2017 23.41 23.46 23.32 23.43 482,638 +0.01(+0.04%)
May 10, 2017 23.31 23.48 23.28 23.42 566,556 +0.11(+0.47%)
May 09, 2017 23.74 23.80 23.22 23.31 1,114,513 -0.40(-1.71%)
May 08, 2017 23.93 23.97 23.69 23.72 353,410 -0.16(-0.65%)
May 05, 2017 23.68 23.92 23.67 23.87 564,924 +0.13(+0.57%)
May 04, 2017 23.89 23.89 23.56 23.74 547,261 -0.09(-0.37%)
May 03, 2017 24.13 24.13 23.79 23.83 675,446 -0.28(-1.16%)
May 02, 2017 24.52 24.52 24.07 24.11 1,312,301 -0.45(-1.84%)
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.