Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.18 23.28 22.79 22.80 1,407,066 -0.30(-1.31%)
Feb 27, 2018 23.67 23.69 23.11 23.11 893,176 -0.52(-2.18%)
Feb 26, 2018 23.49 23.71 23.49 23.62 439,446 +0.10(+0.43%)
Feb 23, 2018 23.29 23.55 23.20 23.52 543,735 +0.31(+1.35%)
Feb 22, 2018 23.29 23.41 23.17 23.21 770,196 -0.05(-0.22%)
Feb 21, 2018 23.51 23.76 23.26 23.26 933,762 -0.20(-0.86%)
Feb 20, 2018 23.79 23.96 23.42 23.46 452,392 -0.49(-2.03%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.18(+0.75%)
Feb 15, 2018 23.45 23.79 23.42 23.77 434,878 +0.39(+1.65%)
Feb 14, 2018 23.26 23.45 23.22 23.38 358,416 +0.06(+0.24%)
Feb 13, 2018 23.18 23.41 23.06 23.32 690,570 +0.22(+0.94%)
Feb 12, 2018 22.93 23.16 22.75 23.11 928,568 +0.25(+1.10%)
Feb 09, 2018 22.82 22.98 22.56 22.85 1,235,921 +0.14(+0.62%)
Feb 08, 2018 22.93 23.13 22.71 22.71 1,514,342 -0.25(-1.07%)
Feb 07, 2018 22.96 23.23 22.94 22.96 1,688,336 -0.11(-0.46%)
Feb 06, 2018 22.31 23.20 22.28 23.07 3,051,145 +0.13(+0.59%)
Feb 05, 2018 23.12 23.12 22.39 22.93 2,480,311 -0.33(-1.42%)
Feb 02, 2018 23.48 23.52 23.20 23.26 1,275,556 -0.32(-1.35%)
Feb 01, 2018 23.51 23.86 23.49 23.58 2,013,312 +0.02(+0.07%)
Jan 31, 2018 23.92 24.05 23.37 23.56 1,212,083 -0.29(-1.22%)
Jan 30, 2018 23.73 23.82 23.73 23.86 1,055,002 +0.03(+0.12%)
Jan 29, 2018 24.32 24.44 23.82 23.83 1,132,925 -0.56(-2.30%)
Jan 26, 2018 24.54 24.54 24.30 24.39 554,564 -0.14(-0.57%)
Jan 25, 2018 24.64 24.76 24.56 24.53 418,865 -0.10(-0.41%)
Jan 24, 2018 24.70 24.74 24.56 24.63 337,858 -0.06(-0.25%)
Jan 23, 2018 24.48 24.71 24.48 24.69 353,912 +0.18(+0.72%)
Jan 22, 2018 24.55 24.60 24.47 24.51 1,356,239 -0.00(-0.01%)
Jan 19, 2018 24.34 24.54 24.31 24.52 557,739 +0.17(+0.69%)
Jan 18, 2018 24.60 24.66 24.33 24.35 581,879 -0.22(-0.91%)
Jan 17, 2018 24.50 24.64 24.50 24.57 427,762 +0.03(+0.14%)
Jan 16, 2018 24.61 24.82 24.52 24.54 863,537 -0.14(-0.57%)
Jan 12, 2018 24.68 24.68 24.68 0 -0.17(-0.70%)
Jan 11, 2018 24.64 24.85 24.59 24.85 484,996 +0.19(+0.77%)
Jan 10, 2018 24.67 24.71 24.50 24.66 893,843 -0.08(-0.32%)
Jan 09, 2018 25.03 25.18 24.74 24.74 704,602 -0.21(-0.85%)
Jan 08, 2018 24.91 25.02 24.81 24.95 520,656 +0.10(+0.41%)
Jan 05, 2018 24.77 24.90 24.74 24.85 351,536 +0.10(+0.38%)
Jan 04, 2018 24.68 24.90 24.68 24.76 474,375 +0.05(+0.20%)
Jan 03, 2018 25.05 25.18 24.69 24.71 952,465 -0.34(-1.36%)
Jan 02, 2018 25.32 25.36 24.92 25.05 807,137 -0.25(-1.00%)
Dec 29, 2017 25.30 25.30 25.30 0 -0.25(-0.96%)
Dec 28, 2017 25.36 25.55 25.27 25.55 360,932 +0.25(+0.97%)
Dec 27, 2017 25.25 25.42 25.22 25.30 460,406 +0.05(+0.20%)
Dec 26, 2017 25.22 25.33 25.17 25.25 345,776 +0.06(+0.24%)
Dec 22, 2017 25.18 25.27 25.15 25.19 508,661 -0.02(-0.09%)
Dec 21, 2017 25.06 25.28 25.05 25.21 481,052 +0.17(+0.69%)
Dec 20, 2017 24.89 25.12 24.88 25.04 525,380 +0.16(+0.65%)
Dec 19, 2017 25.61 25.61 24.87 24.87 372,970 -0.51(-2.00%)
Dec 18, 2017 25.55 25.71 25.35 25.38 580,328 -0.09(-0.34%)
Dec 15, 2017 25.32 25.55 25.31 25.47 820,132 +0.24(+0.95%)
Dec 14, 2017 25.21 25.32 25.17 25.23 257,008 +0.04(+0.15%)
Dec 13, 2017 25.08 25.33 25.06 25.19 1,203,053 +0.12(+0.48%)
Dec 12, 2017 25.08 25.17 25.03 25.07 398,616 -0.01(-0.02%)
Dec 11, 2017 25.13 25.14 25.04 25.08 179,588 -0.01(-0.04%)
Dec 08, 2017 25.09 25.17 24.96 25.09 251,742 -0.01(-0.04%)
Dec 07, 2017 24.96 25.15 24.87 25.10 220,397 +0.12(+0.50%)
Dec 06, 2017 25.02 25.06 24.91 24.97 271,891 -0.04(-0.17%)
Dec 05, 2017 25.12 25.12 24.96 25.02 276,912 -0.05(-0.19%)
Dec 04, 2017 24.87 24.99 24.87 25.07 709,313 +0.23(+0.94%)
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.