Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 43.48 43.50 43.23 43.34 331,900 -0.10(-0.23%)
Mar 28, 2019 43.23 43.44 43.13 43.44 307,367 +0.32(+0.74%)
Mar 27, 2019 43.14 43.36 43.05 43.12 202,335 +0.04(+0.09%)
Mar 26, 2019 42.94 43.15 42.94 43.08 237,020 +0.24(+0.56%)
Mar 25, 2019 42.77 42.98 42.63 42.84 223,348 +0.11(+0.26%)
Mar 22, 2019 43.12 43.13 42.70 42.73 325,500 -0.37(-0.86%)
Mar 21, 2019 42.87 43.29 42.87 43.10 414,370 +0.27(+0.63%)
Mar 20, 2019 43.00 43.15 42.79 42.83 386,000 -0.81(-1.86%)
Mar 19, 2019 43.99 44.00 43.62 43.64 274,007 -0.30(-0.68%)
Mar 18, 2019 43.70 43.97 43.70 43.94 244,416 +0.20(+0.46%)
Mar 15, 2019 43.73 43.76 43.60 43.74 289,700 +0.01(+0.02%)
Mar 14, 2019 43.67 43.80 43.58 43.73 233,023 +0.03(+0.07%)
Mar 13, 2019 43.61 43.77 43.58 43.70 187,177 +0.18(+0.41%)
Mar 12, 2019 43.58 43.67 43.46 43.52 211,567 -0.03(-0.07%)
Mar 11, 2019 43.09 43.55 43.09 43.55 330,856 +0.54(+1.26%)
Mar 08, 2019 42.85 43.14 42.85 43.01 331,200 +0.09(+0.21%)
Mar 07, 2019 43.05 43.13 42.87 42.92 286,400 -0.12(-0.28%)
Mar 06, 2019 43.20 43.31 42.99 43.04 143,069 -0.16(-0.37%)
Mar 05, 2019 43.20 43.29 43.12 43.20 129,566 -0.03(-0.07%)
Mar 04, 2019 43.23 43.27 43.00 43.23 249,128 +0.11(+0.26%)
Mar 01, 2019 43.34 43.34 42.91 43.12 300,200 -0.11(-0.25%)
Feb 28, 2019 43.18 43.43 43.02 43.23 366,433 +0.10(+0.23%)
Feb 27, 2019 43.21 43.21 42.93 43.13 219,402 -0.08(-0.19%)
Feb 26, 2019 43.35 43.36 43.18 43.21 256,895 -0.01(-0.02%)
Feb 25, 2019 43.42 43.53 43.22 43.22 315,448 -0.09(-0.21%)
Feb 22, 2019 43.11 43.37 43.05 43.31 244,900 +0.27(+0.63%)
Feb 21, 2019 42.92 43.10 42.85 43.04 266,357 +0.06(+0.14%)
Feb 20, 2019 43.18 43.19 42.84 42.98 480,413 -0.25(-0.58%)
Feb 19, 2019 43.19 43.33 43.11 43.23 337,783 +0.06(+0.14%)
Feb 15, 2019 43.20 43.31 43.12 43.17 269,100 +0.01(+0.02%)
Feb 14, 2019 43.41 43.41 43.10 43.16 338,104 -0.38(-0.87%)
Feb 13, 2019 43.70 43.70 43.32 43.54 784,094 -0.19(-0.43%)
Feb 12, 2019 43.83 43.90 43.67 43.73 454,839 +0.03(+0.07%)
Feb 11, 2019 43.68 43.74 43.52 43.70 352,711 +0.07(+0.16%)
Feb 08, 2019 43.60 43.68 43.46 43.63 398,100 -0.00(-0.01%)
Feb 07, 2019 43.62 43.69 43.44 43.63 570,880 -0.09(-0.19%)
Feb 06, 2019 43.73 43.75 43.50 43.72 429,974 -0.06(-0.14%)
Feb 05, 2019 43.78 43.78 43.53 43.78 310,305 +0.00(+0.00%)
Feb 04, 2019 43.46 43.78 43.37 43.78 1,213,567 +0.27(+0.62%)
Feb 01, 2019 43.66 43.72 43.33 43.51 402,100 -0.12(-0.28%)
Jan 31, 2019 43.31 43.63 43.21 43.63 294,271 +0.27(+0.62%)
Jan 30, 2019 43.15 43.47 43.15 43.36 180,453 +0.15(+0.35%)
Jan 29, 2019 43.14 43.25 43.03 43.21 117,762 +0.16(+0.37%)
Jan 28, 2019 42.92 43.12 42.92 43.05 213,546 +0.04(+0.09%)
Jan 25, 2019 42.85 43.10 42.83 43.01 148,500 +0.20(+0.47%)
Jan 24, 2019 42.67 42.84 42.53 42.81 125,443 +0.16(+0.38%)
Jan 23, 2019 42.42 42.67 42.41 42.65 184,266 +0.26(+0.61%)
Jan 22, 2019 42.42 42.50 42.17 42.39 206,819 -0.07(-0.16%)
Jan 18, 2019 42.50 42.66 42.39 42.46 192,900 +0.02(+0.05%)
Jan 17, 2019 42.22 42.48 42.22 42.44 158,038 +0.13(+0.31%)
Jan 16, 2019 42.16 42.37 42.16 42.31 158,498 +0.23(+0.55%)
Jan 15, 2019 42.14 42.20 42.01 42.08 193,810 +0.02(+0.05%)
Jan 14, 2019 41.87 42.26 41.87 42.06 202,447 +0.11(+0.26%)
Jan 11, 2019 41.51 41.95 41.51 41.95 141,100 +0.33(+0.79%)
Jan 10, 2019 41.58 41.73 41.46 41.62 199,495 +0.02(+0.05%)
Jan 09, 2019 41.50 41.64 41.32 41.60 151,498 +0.25(+0.60%)
Jan 08, 2019 41.34 41.44 41.18 41.35 1,440,759 -0.07(-0.17%)
Jan 07, 2019 41.14 41.81 41.05 41.42 289,552 +0.37(+0.90%)
Jan 04, 2019 40.61 41.18 40.61 41.05 459,300 +0.56(+1.38%)
Jan 03, 2019 40.07 40.80 40.07 40.49 482,141 +0.25(+0.62%)
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.