Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.64 +0.11 (+0.43%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.74 29.89 29.69 29.75 296,661 +0.01(+0.02%)
Dec 30, 2019 30.00 30.03 29.72 29.74 348,617 -0.22(-0.74%)
Dec 27, 2019 29.96 30.04 29.89 29.96 264,630 +0.03(+0.09%)
Dec 26, 2019 29.76 29.94 29.74 29.94 138,434 +0.20(+0.67%)
Dec 24, 2019 29.58 29.74 29.51 29.74 157,012 +0.15(+0.52%)
Dec 23, 2019 29.65 29.70 29.53 29.58 509,886 -0.01(-0.05%)
Dec 20, 2019 29.58 29.66 29.50 29.60 519,083 +0.10(+0.34%)
Dec 19, 2019 29.38 29.60 29.36 29.50 359,364 +0.11(+0.36%)
Dec 18, 2019 29.38 29.44 29.26 29.39 371,585 +0.03(+0.09%)
Dec 17, 2019 29.03 29.40 29.02 29.36 498,240 +0.37(+1.27%)
Dec 16, 2019 29.09 29.16 29.00 29.00 851,963 -0.06(-0.20%)
Dec 13, 2019 28.94 29.05 28.88 29.05 622,579 +0.17(+0.59%)
Dec 12, 2019 28.88 29.01 28.86 28.88 439,225 +0.03(+0.09%)
Dec 11, 2019 28.94 28.94 28.82 28.86 469,928 -0.07(-0.23%)
Dec 10, 2019 29.01 29.01 28.88 28.92 369,135 -0.08(-0.27%)
Dec 09, 2019 28.97 29.03 28.94 29.00 218,898 +0.07(+0.23%)
Dec 06, 2019 28.83 28.97 28.82 28.94 268,632 +0.16(+0.57%)
Dec 05, 2019 28.83 28.83 28.70 28.77 255,572 -0.03(-0.09%)
Dec 04, 2019 28.78 28.85 28.76 28.80 374,270 +0.05(+0.18%)
Dec 03, 2019 28.72 28.77 28.43 28.75 658,320 -0.02(-0.07%)
Dec 02, 2019 28.75 28.90 28.71 28.77 756,846 +0.05(+0.16%)
Nov 29, 2019 28.60 28.74 28.60 28.72 166,500 +0.08(+0.27%)
Nov 27, 2019 28.57 28.65 28.53 28.64 247,992 +0.10(+0.34%)
Nov 26, 2019 28.52 28.55 28.44 28.54 249,352 +0.05(+0.16%)
Nov 25, 2019 28.35 28.52 28.31 28.50 235,113 +0.18(+0.62%)
Nov 22, 2019 28.27 28.36 28.21 28.32 260,682 +0.05(+0.16%)
Nov 21, 2019 28.44 28.44 28.21 28.27 221,619 -0.15(-0.53%)
Nov 20, 2019 28.35 28.46 28.32 28.43 184,896 +0.06(+0.21%)
Nov 19, 2019 28.39 28.46 28.33 28.37 241,162 -0.03(-0.09%)
Nov 18, 2019 28.31 28.49 28.24 28.39 396,357 +0.11(+0.39%)
Nov 15, 2019 28.29 28.32 28.18 28.28 396,909 +0.03(+0.09%)
Nov 14, 2019 28.36 28.41 28.15 28.26 470,172 -0.12(-0.41%)
Nov 13, 2019 28.38 28.44 28.30 28.37 237,625 -0.05(-0.16%)
Nov 12, 2019 28.50 28.51 28.39 28.42 189,122 -0.05(-0.16%)
Nov 11, 2019 28.46 28.57 28.32 28.46 232,688 -0.05(-0.18%)
Nov 08, 2019 28.39 28.53 28.35 28.52 322,756 +0.12(+0.44%)
Nov 07, 2019 28.37 28.41 28.29 28.39 359,625 +0.09(+0.32%)
Nov 06, 2019 28.15 28.32 28.02 28.30 298,737 +0.14(+0.51%)
Nov 05, 2019 28.35 28.35 28.10 28.16 572,026 -0.14(-0.49%)
Nov 04, 2019 28.48 28.52 28.27 28.29 777,540 -0.09(-0.30%)
Nov 01, 2019 28.33 28.52 28.26 28.38 301,810 +0.07(+0.25%)
Oct 31, 2019 28.06 28.35 28.05 28.31 424,070 +0.26(+0.91%)
Oct 30, 2019 28.15 28.15 27.95 28.05 125,905 -0.10(-0.35%)
Oct 29, 2019 27.98 28.20 27.96 28.15 192,952 +0.15(+0.54%)
Oct 28, 2019 27.96 28.03 27.90 28.00 184,822 +0.12(+0.42%)
Oct 25, 2019 28.03 28.12 27.86 27.88 345,231 -0.17(-0.61%)
Oct 24, 2019 28.30 28.38 28.01 28.05 299,128 -0.25(-0.88%)
Oct 23, 2019 28.17 28.31 28.13 28.30 279,986 +0.10(+0.37%)
Oct 22, 2019 28.22 28.23 28.03 28.20 440,546 -0.01(-0.05%)
Oct 21, 2019 27.95 28.22 27.95 28.21 483,407 +0.29(+1.05%)
Oct 18, 2019 27.79 28.00 27.72 27.91 232,091 +0.12(+0.42%)
Oct 17, 2019 27.73 27.81 27.71 27.80 237,070 +0.14(+0.50%)
Oct 16, 2019 27.63 27.73 27.61 27.66 241,413 +0.04(+0.14%)
Oct 15, 2019 27.57 27.86 27.57 27.62 201,439 +0.07(+0.24%)
Oct 14, 2019 27.61 27.61 27.47 27.56 189,308 -0.10(-0.38%)
Oct 11, 2019 27.59 27.77 27.59 27.66 318,781 +0.15(+0.55%)
Oct 10, 2019 27.35 27.57 27.35 27.51 546,934 +0.16(+0.57%)
Oct 09, 2019 27.28 27.42 27.25 27.35 556,578 +0.13(+0.48%)
Oct 08, 2019 27.33 27.35 27.17 27.22 664,944 -0.15(-0.55%)
Oct 07, 2019 27.31 27.53 27.29 27.37 356,712 +0.03(+0.10%)
Oct 04, 2019 27.24 27.35 27.19 27.35 375,198 +0.16(+0.60%)
Oct 03, 2019 27.07 27.29 26.96 27.18 1,352,374 +0.09(+0.34%)
Oct 02, 2019 27.18 27.20 26.86 27.09 543,963 -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.