Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.80 +0.27 (+1.08%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.51 26.66 26.41 26.54 596,927 +0.06(+0.23%)
Feb 27, 2019 26.53 26.53 26.35 26.48 357,410 -0.05(-0.19%)
Feb 26, 2019 26.61 26.62 26.51 26.53 418,487 -0.01(-0.02%)
Feb 25, 2019 26.65 26.72 26.53 26.53 513,871 -0.06(-0.21%)
Feb 22, 2019 26.46 26.62 26.43 26.59 398,947 +0.17(+0.63%)
Feb 21, 2019 26.35 26.46 26.30 26.42 433,901 +0.04(+0.14%)
Feb 20, 2019 26.51 26.51 26.30 26.38 782,603 -0.15(-0.58%)
Feb 19, 2019 26.51 26.60 26.46 26.54 550,255 +0.04(+0.14%)
Feb 15, 2019 26.52 26.59 26.47 26.50 438,369 +0.01(+0.02%)
Feb 14, 2019 26.65 26.65 26.46 26.49 550,778 -0.23(-0.87%)
Feb 13, 2019 26.83 26.83 26.59 26.73 1,277,306 -0.12(-0.43%)
Feb 12, 2019 26.91 26.95 26.81 26.84 740,942 +0.02(+0.07%)
Feb 11, 2019 26.81 26.85 26.72 26.83 574,573 +0.04(+0.16%)
Feb 08, 2019 26.76 26.81 26.68 26.78 648,513 -0.00(-0.01%)
Feb 07, 2019 26.78 26.82 26.67 26.79 929,976 -0.05(-0.19%)
Feb 06, 2019 26.84 26.86 26.70 26.84 700,437 -0.04(-0.14%)
Feb 05, 2019 26.88 26.88 26.72 26.88 505,493 +0.00(+0.00%)
Feb 04, 2019 26.68 26.88 26.62 26.88 1,976,927 +0.17(+0.62%)
Feb 01, 2019 26.80 26.84 26.60 26.71 655,029 -0.07(-0.27%)
Jan 31, 2019 26.59 26.78 26.53 26.78 479,373 +0.17(+0.62%)
Jan 30, 2019 26.49 26.68 26.49 26.62 293,961 +0.09(+0.35%)
Jan 29, 2019 26.48 26.55 26.41 26.53 191,836 +0.10(+0.37%)
Jan 28, 2019 26.35 26.47 26.35 26.43 347,871 +0.02(+0.09%)
Jan 25, 2019 26.30 26.46 26.29 26.40 241,909 +0.12(+0.47%)
Jan 24, 2019 26.19 26.30 26.11 26.28 204,349 +0.10(+0.38%)
Jan 23, 2019 26.04 26.19 26.03 26.18 300,173 +0.16(+0.61%)
Jan 22, 2019 26.04 26.09 25.89 26.02 336,912 -0.04(-0.16%)
Jan 18, 2019 26.09 26.19 26.02 26.06 314,238 +0.01(+0.05%)
Jan 17, 2019 25.92 26.08 25.92 26.05 257,447 +0.08(+0.31%)
Jan 16, 2019 25.88 26.01 25.88 25.97 258,196 +0.14(+0.55%)
Jan 15, 2019 25.87 25.91 25.79 25.83 315,720 +0.01(+0.05%)
Jan 14, 2019 25.70 25.94 25.70 25.82 329,790 +0.07(+0.26%)
Jan 11, 2019 25.48 25.75 25.48 25.75 229,854 +0.20(+0.79%)
Jan 10, 2019 25.52 25.62 25.45 25.55 324,981 +0.01(+0.05%)
Jan 09, 2019 25.48 25.56 25.36 25.54 246,793 +0.15(+0.60%)
Jan 08, 2019 25.38 25.44 25.28 25.38 2,347,027 -0.04(-0.17%)
Jan 07, 2019 25.25 25.67 25.20 25.43 471,686 +0.23(+0.90%)
Jan 04, 2019 24.93 25.28 24.93 25.20 748,209 +0.34(+1.38%)
Jan 03, 2019 24.60 25.05 24.60 24.86 785,418 +0.15(+0.62%)
Jan 02, 2019 24.34 24.71 24.22 24.70 747,854 +0.18(+0.75%)
Dec 31, 2018 24.89 24.90 24.36 24.52 1,074,828 -0.28(-1.14%)
Dec 28, 2018 24.83 24.98 24.71 24.80 1,267,379 +0.12(+0.50%)
Dec 27, 2018 24.41 24.68 23.95 24.68 1,458,715 +0.12(+0.47%)
Dec 26, 2018 23.60 24.57 23.60 24.56 1,612,415 +0.96(+4.08%)
Dec 24, 2018 23.90 24.06 23.30 23.60 956,724 -0.44(-1.81%)
Dec 21, 2018 24.24 24.57 23.95 24.03 1,085,091 -0.04(-0.15%)
Dec 20, 2018 24.89 25.06 23.88 24.07 1,264,728 -0.81(-3.26%)
Dec 19, 2018 25.17 25.28 24.87 24.88 1,054,065 -0.21(-0.83%)
Dec 18, 2018 24.98 25.35 24.96 25.09 442,118 +0.16(+0.64%)
Dec 17, 2018 25.87 25.87 24.91 24.93 776,605 -0.84(-3.25%)
Dec 14, 2018 25.77 25.94 25.69 25.77 443,734 +0.08(+0.30%)
Dec 13, 2018 25.73 25.79 25.63 25.69 418,099 -0.06(-0.23%)
Dec 12, 2018 25.95 26.04 25.73 25.75 660,132 -0.12(-0.46%)
Dec 11, 2018 26.03 26.14 25.87 25.87 314,777 -0.06(-0.23%)
Dec 10, 2018 26.11 26.13 25.75 25.93 512,216 -0.13(-0.51%)
Dec 07, 2018 26.12 26.19 25.96 26.06 592,424 -0.07(-0.28%)
Dec 06, 2018 25.89 26.13 25.71 26.13 421,742 +0.21(+0.81%)
Dec 04, 2018 26.23 26.29 25.87 25.92 865,106 -0.31(-1.19%)
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.