Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

25.32 -0.19 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44.27 788,654 -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%)
Jul 03, 2017 44.06 44.58 44.01 44.52 304,004 +0.57(+1.29%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,528 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+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.