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 (%)
Dec 31, 2019 29.69 29.83 29.63 29.69 297,248 +0.01(+0.02%)
Dec 30, 2019 29.94 29.97 29.66 29.69 349,307 -0.22(-0.74%)
Dec 27, 2019 29.90 29.99 29.83 29.91 265,154 +0.03(+0.09%)
Dec 26, 2019 29.70 29.88 29.68 29.88 138,708 +0.20(+0.67%)
Dec 24, 2019 29.53 29.68 29.45 29.68 157,322 +0.15(+0.52%)
Dec 23, 2019 29.59 29.64 29.47 29.53 510,896 -0.01(-0.05%)
Dec 20, 2019 29.52 29.60 29.44 29.54 520,110 +0.10(+0.34%)
Dec 19, 2019 29.32 29.55 29.30 29.44 360,076 +0.11(+0.36%)
Dec 18, 2019 29.32 29.38 29.20 29.33 372,321 +0.03(+0.09%)
Dec 17, 2019 28.97 29.34 28.96 29.30 499,226 +0.37(+1.27%)
Dec 16, 2019 29.03 29.10 28.94 28.94 853,650 -0.06(-0.20%)
Dec 13, 2019 28.88 29.00 28.83 29.00 623,811 +0.17(+0.59%)
Dec 12, 2019 28.83 28.95 28.80 28.83 440,094 +0.03(+0.09%)
Dec 11, 2019 28.88 28.88 28.77 28.80 470,858 -0.07(-0.23%)
Dec 10, 2019 28.95 28.95 28.83 28.87 369,865 -0.08(-0.27%)
Dec 09, 2019 28.92 28.98 28.88 28.94 219,331 +0.07(+0.23%)
Dec 06, 2019 28.77 28.92 28.77 28.88 269,164 +0.16(+0.57%)
Dec 05, 2019 28.77 28.77 28.64 28.71 256,078 -0.03(-0.09%)
Dec 04, 2019 28.72 28.79 28.70 28.74 375,011 +0.05(+0.18%)
Dec 03, 2019 28.66 28.71 28.37 28.69 659,623 -0.02(-0.07%)
Dec 02, 2019 28.69 28.84 28.66 28.71 758,344 +0.05(+0.16%)
Nov 29, 2019 28.54 28.68 28.54 28.66 166,829 +0.08(+0.27%)
Nov 27, 2019 28.51 28.60 28.48 28.58 248,482 +0.10(+0.34%)
Nov 26, 2019 28.46 28.49 28.38 28.49 249,846 +0.05(+0.16%)
Nov 25, 2019 28.29 28.47 28.25 28.44 235,579 +0.18(+0.62%)
Nov 22, 2019 28.21 28.30 28.15 28.26 261,198 +0.05(+0.16%)
Nov 21, 2019 28.38 28.38 28.15 28.22 222,058 -0.15(-0.53%)
Nov 20, 2019 28.30 28.41 28.26 28.37 185,262 +0.06(+0.21%)
Nov 19, 2019 28.34 28.41 28.28 28.31 241,639 -0.03(-0.09%)
Nov 18, 2019 28.25 28.43 28.19 28.34 397,142 +0.11(+0.39%)
Nov 15, 2019 28.23 28.26 28.12 28.23 397,695 +0.03(+0.09%)
Nov 14, 2019 28.30 28.36 28.09 28.20 471,103 -0.12(-0.41%)
Nov 13, 2019 28.32 28.39 28.25 28.32 238,096 -0.05(-0.16%)
Nov 12, 2019 28.44 28.46 28.33 28.36 189,496 -0.05(-0.16%)
Nov 11, 2019 28.40 28.51 28.26 28.41 233,149 -0.05(-0.18%)
Nov 08, 2019 28.34 28.48 28.30 28.46 323,395 +0.12(+0.44%)
Nov 07, 2019 28.31 28.35 28.24 28.34 360,336 +0.09(+0.32%)
Nov 06, 2019 28.09 28.26 27.96 28.25 299,328 +0.14(+0.51%)
Nov 05, 2019 28.30 28.30 28.05 28.10 573,158 -0.14(-0.49%)
Nov 04, 2019 28.42 28.46 28.21 28.24 779,079 -0.08(-0.30%)
Nov 01, 2019 28.28 28.46 28.21 28.32 302,407 +0.07(+0.25%)
Oct 31, 2019 28.00 28.29 27.99 28.25 424,910 +0.25(+0.91%)
Oct 30, 2019 28.09 28.09 27.89 28.00 126,154 -0.10(-0.35%)
Oct 29, 2019 27.93 28.14 27.91 28.09 193,334 +0.15(+0.54%)
Oct 28, 2019 27.91 27.97 27.84 27.94 185,188 +0.12(+0.42%)
Oct 25, 2019 27.97 28.06 27.81 27.83 345,915 -0.17(-0.61%)
Oct 24, 2019 28.25 28.32 27.96 28.00 299,720 -0.25(-0.88%)
Oct 23, 2019 28.11 28.26 28.08 28.25 280,540 +0.10(+0.37%)
Oct 22, 2019 28.16 28.17 27.98 28.14 441,418 -0.01(-0.05%)
Oct 21, 2019 27.89 28.17 27.89 28.15 484,363 +0.29(+1.05%)
Oct 18, 2019 27.74 27.94 27.66 27.86 232,550 +0.12(+0.42%)
Oct 17, 2019 27.67 27.76 27.65 27.74 237,540 +0.14(+0.50%)
Oct 16, 2019 27.58 27.68 27.56 27.61 241,890 +0.04(+0.14%)
Oct 15, 2019 27.51 27.80 27.51 27.57 201,837 +0.07(+0.24%)
Oct 14, 2019 27.56 27.56 27.42 27.50 189,683 -0.10(-0.38%)
Oct 11, 2019 27.53 27.72 27.53 27.61 319,412 +0.15(+0.55%)
Oct 10, 2019 27.30 27.52 27.29 27.46 548,016 +0.16(+0.57%)
Oct 09, 2019 27.23 27.36 27.20 27.30 557,680 +0.13(+0.48%)
Oct 08, 2019 27.27 27.29 27.12 27.17 666,260 -0.15(-0.55%)
Oct 07, 2019 27.25 27.47 27.23 27.32 357,418 +0.03(+0.10%)
Oct 04, 2019 27.19 27.29 27.14 27.29 375,941 +0.16(+0.60%)
Oct 03, 2019 27.02 27.24 26.90 27.13 1,355,051 +0.09(+0.34%)
Oct 02, 2019 27.12 27.14 26.80 27.04 545,039 -0.16(-0.60%)
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.