Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 6:30 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%)
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%)
May 01, 2017 24.44 24.63 24.39 24.56 578,221 +0.21(+0.85%)
Apr 28, 2017 24.69 24.69 24.27 24.35 605,276 -0.34(-1.39%)
Apr 27, 2017 24.51 24.75 24.47 24.69 749,540 +0.26(+1.06%)
Apr 26, 2017 24.24 24.50 24.24 24.43 2,599,787 +0.20(+0.84%)
Apr 25, 2017 24.12 24.32 24.12 24.23 705,002 +0.10(+0.41%)
Apr 24, 2017 24.20 24.20 23.94 24.13 697,911 +0.02(+0.09%)
Apr 21, 2017 24.11 24.23 24.06 24.11 508,330 +0.09(+0.37%)
Apr 20, 2017 24.25 24.34 23.80 24.02 1,065,127 -0.19(-0.79%)
Apr 19, 2017 24.31 24.35 24.19 24.22 421,623 -0.09(-0.36%)
Apr 18, 2017 24.31 24.36 24.18 24.30 626,181 +0.01(+0.02%)
Apr 17, 2017 24.08 24.30 24.07 24.30 543,772 +0.28(+1.17%)
Apr 13, 2017 23.93 24.10 23.93 24.02 869,850 +0.09(+0.37%)
Apr 12, 2017 23.97 23.99 23.86 23.93 610,486 -0.01(-0.04%)
Apr 11, 2017 23.80 24.00 23.71 23.94 535,203 +0.17(+0.72%)
Apr 10, 2017 23.67 23.81 23.64 23.77 483,998 +0.12(+0.53%)
Apr 07, 2017 23.68 23.76 23.63 23.65 1,431,627 -0.03(-0.13%)
Apr 06, 2017 23.59 23.68 23.44 23.68 1,626,697 +0.14(+0.57%)
Apr 05, 2017 23.68 23.76 23.52 23.54 813,331 -0.11(-0.48%)
Apr 04, 2017 23.54 23.72 23.54 23.66 290,076 +0.10(+0.42%)
Apr 03, 2017 23.55 23.58 23.46 23.56 563,367 +0.05(+0.22%)
Mar 31, 2017 23.55 23.61 23.49 23.51 543,856 -0.05(-0.20%)
Mar 30, 2017 23.53 23.55 23.45 23.55 459,678 +0.04(+0.15%)
Mar 29, 2017 23.30 23.54 23.29 23.52 549,608 +0.26(+1.12%)
Mar 28, 2017 23.05 23.30 23.05 23.26 467,928 +0.17(+0.72%)
Mar 27, 2017 22.90 23.10 22.88 23.09 439,756 +0.15(+0.63%)
Mar 24, 2017 23.05 23.14 22.93 22.94 918,462 -0.07(-0.30%)
Mar 23, 2017 22.99 23.13 22.95 23.01 603,854 +0.04(+0.15%)
Mar 22, 2017 22.90 23.00 22.88 22.98 429,996 +0.07(+0.29%)
Mar 21, 2017 23.01 23.03 22.83 22.91 808,002 -0.03(-0.15%)
Mar 20, 2017 22.95 23.01 22.85 22.95 450,878 +0.03(+0.15%)
Mar 17, 2017 22.71 22.92 22.71 22.91 538,279 +0.19(+0.85%)
Mar 16, 2017 22.69 22.75 22.61 22.72 488,130 +0.07(+0.29%)
Mar 15, 2017 22.30 22.73 22.30 22.65 475,157 +0.39(+1.75%)
Mar 14, 2017 22.30 22.35 22.19 22.26 375,733 -0.07(-0.30%)
Mar 13, 2017 22.42 22.59 22.31 22.33 282,783 -0.11(-0.47%)
Mar 10, 2017 22.26 22.55 22.26 22.44 327,301 +0.26(+1.19%)
Mar 09, 2017 22.32 22.54 22.12 22.17 615,243 -0.16(-0.73%)
Mar 08, 2017 22.68 22.71 22.32 22.33 556,807 -0.38(-1.67%)
Mar 07, 2017 22.69 22.81 22.66 22.71 890,611 -0.04(-0.18%)
Mar 06, 2017 22.79 22.80 22.65 22.75 353,634 -0.04(-0.18%)
Mar 03, 2017 22.71 22.81 22.64 22.80 468,791 +0.07(+0.29%)
Mar 02, 2017 22.76 22.83 22.73 22.73 344,886 -0.04(-0.16%)
Mar 01, 2017 22.86 22.90 22.72 22.76 527,967 -0.07(-0.31%)
Feb 28, 2017 22.73 22.87 22.69 22.84 562,437 +0.11(+0.47%)
Feb 27, 2017 22.72 22.84 22.71 22.73 555,059 -0.01(-0.02%)
Feb 24, 2017 22.66 22.80 22.61 22.73 1,069,020 +0.00(+0.00%)
Feb 23, 2017 22.68 22.76 22.61 22.73 805,361 +0.09(+0.40%)
Feb 22, 2017 22.56 22.65 22.51 22.64 796,187 +0.06(+0.25%)
Feb 21, 2017 22.52 22.61 22.45 22.59 505,856 +0.12(+0.52%)
Feb 17, 2017 22.47 22.47 22.47 0 -0.08(-0.36%)
Feb 16, 2017 22.29 22.56 22.26 22.55 815,083 +0.29(+1.30%)
Feb 15, 2017 22.22 22.27 22.06 22.26 422,326 -0.02(-0.09%)
Feb 14, 2017 22.36 22.38 22.16 22.28 440,744 -0.07(-0.32%)
Feb 13, 2017 22.33 22.39 22.31 22.35 384,524 +0.12(+0.52%)
Feb 10, 2017 22.11 22.32 22.11 22.24 878,731 +0.12(+0.55%)
Feb 09, 2017 22.13 22.18 22.08 22.12 348,023 +0.03(+0.14%)
Feb 08, 2017 21.99 22.10 21.98 22.09 576,647 +0.04(+0.16%)
Feb 07, 2017 22.11 22.15 22.01 22.05 364,371 -0.04(-0.16%)
Feb 06, 2017 21.98 22.11 21.92 22.09 340,846 +0.15(+0.67%)
Feb 03, 2017 21.90 21.99 21.87 21.94 602,120 +0.11(+0.49%)
Feb 02, 2017 21.74 21.88 21.73 21.83 396,780 +0.17(+0.80%)
Feb 01, 2017 21.58 21.82 21.58 21.66 906,038 +0.05(+0.23%)
Jan 31, 2017 21.70 21.75 21.33 21.61 1,191,295 -0.16(-0.72%)
Jan 30, 2017 21.86 21.89 21.70 21.77 531,751 -0.14(-0.63%)
Jan 27, 2017 21.96 21.98 21.84 21.90 338,838 -0.07(-0.30%)
Jan 26, 2017 21.95 22.02 21.91 21.97 700,022 +0.03(+0.14%)
Jan 25, 2017 22.00 22.02 21.93 21.94 326,541 -0.06(-0.25%)
Jan 24, 2017 21.96 22.06 21.91 21.99 387,660 +0.04(+0.18%)
Jan 23, 2017 21.83 22.01 21.83 21.95 305,815 +0.13(+0.60%)
Jan 20, 2017 21.79 21.83 21.74 21.82 240,713 +0.05(+0.23%)
Jan 19, 2017 21.88 21.90 21.71 21.77 721,186 -0.14(-0.65%)
Jan 18, 2017 21.88 21.98 21.83 21.91 368,942 +0.04(+0.19%)
Jan 17, 2017 21.91 21.99 21.85 21.87 429,448 +0.01(+0.05%)
Jan 13, 2017 21.86 21.86 21.86 0 +0.03(+0.12%)
Jan 12, 2017 21.92 21.93 21.77 21.84 493,721 -0.10(-0.44%)
Jan 11, 2017 21.89 22.01 21.79 21.93 979,696 +0.09(+0.39%)
Jan 10, 2017 21.75 21.89 21.66 21.85 1,080,348 +0.08(+0.35%)
Jan 09, 2017 21.89 21.96 21.77 21.77 1,529,344 -0.12(-0.53%)
Jan 06, 2017 21.86 21.95 21.85 21.89 397,915 -0.03(-0.14%)
Jan 05, 2017 21.87 21.93 21.80 21.92 723,364 +0.05(+0.21%)
Jan 04, 2017 21.65 21.90 21.65 21.87 823,011 +0.19(+0.87%)
Jan 03, 2017 21.35 21.68 21.35 21.68 1,205,012 +0.36(+1.71%)
Dec 30, 2016 21.32 21.32 21.32 0 -0.14(-0.64%)
Dec 29, 2016 21.22 21.46 21.18 21.46 900,481 +0.26(+1.24%)
Dec 28, 2016 21.38 21.38 21.11 21.19 648,840 -0.06(-0.26%)
Dec 27, 2016 21.39 21.45 21.20 21.25 614,075 -0.11(-0.50%)
Dec 23, 2016 21.36 21.36 21.36 0 -0.01(-0.05%)
Dec 22, 2016 21.35 21.40 21.18 21.37 528,235 +0.02(+0.10%)
Dec 21, 2016 21.42 21.45 21.25 21.35 642,905 +0.01(+0.06%)
Dec 20, 2016 21.32 21.43 21.23 21.33 517,904 -0.03(-0.16%)
Dec 19, 2016 21.06 21.38 21.04 21.37 492,160 +0.35(+1.68%)
Dec 16, 2016 20.62 21.12 20.62 21.01 657,295 +0.41(+2.00%)
Dec 15, 2016 20.93 20.93 20.56 20.60 1,140,013 -0.41(-1.94%)
Dec 14, 2016 21.20 21.35 20.98 21.01 904,719 -0.19(-0.89%)
Dec 13, 2016 21.46 21.51 21.16 21.20 979,026 -0.32(-1.48%)
Dec 12, 2016 21.78 21.78 21.48 21.52 694,143 -0.21(-0.98%)
Dec 09, 2016 21.59 21.76 21.58 21.73 380,814 +0.10(+0.48%)
Dec 08, 2016 21.54 21.65 21.45 21.63 564,234 +0.10(+0.46%)
Dec 07, 2016 21.33 21.60 21.32 21.53 451,322 +0.20(+0.93%)
Dec 06, 2016 21.20 21.35 21.16 21.33 504,122 +0.09(+0.44%)
Dec 05, 2016 20.87 21.24 20.87 21.23 646,524 +0.41(+1.98%)
Dec 02, 2016 20.83 21.00 20.78 20.82 855,780 -0.04(-0.19%)
Dec 01, 2016 21.05 21.19 20.75 20.86 1,680,045 -0.32(-1.50%)
Nov 30, 2016 21.28 21.38 21.08 21.18 1,061,811 -0.29(-1.37%)
Nov 29, 2016 21.27 21.53 21.26 21.47 483,007 +0.20(+0.93%)
Nov 28, 2016 21.20 21.33 21.20 21.27 459,060 +0.11(+0.52%)
Nov 25, 2016 21.06 21.16 21.02 21.16 927,285 +0.15(+0.71%)
Nov 23, 2016 21.01 21.01 21.01 0 -0.24(-1.14%)
Nov 22, 2016 21.16 21.29 21.14 21.26 920,548 +0.18(+0.87%)
Nov 21, 2016 20.94 21.12 20.94 21.07 848,310 +0.20(+0.95%)
Nov 18, 2016 20.80 20.90 20.73 20.88 578,942 +0.08(+0.41%)
Nov 17, 2016 20.75 20.89 20.73 20.79 817,435 +0.05(+0.24%)
Nov 16, 2016 20.75 20.90 20.70 20.74 888,694 +0.00(+0.02%)
Nov 15, 2016 20.62 20.76 20.48 20.74 1,096,360 +0.15(+0.75%)
Nov 14, 2016 20.65 20.70 20.53 20.58 1,192,816 -0.14(-0.67%)
Nov 11, 2016 20.52 20.79 20.52 20.72 1,884,421 +0.16(+0.77%)
Nov 10, 2016 20.65 20.91 20.47 20.56 1,999,767 -0.28(-1.33%)
Nov 09, 2016 20.64 20.98 20.54 20.84 2,053,035 -0.13(-0.64%)
Nov 08, 2016 20.91 21.04 20.87 20.98 1,745,666 +0.10(+0.48%)
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.