Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.90 25.90 25.48 25.73 437,668 -0.25(-0.96%)
May 30, 2019 26.24 26.29 25.91 25.98 476,192 -0.26(-0.98%)
May 29, 2019 26.44 26.46 26.15 26.23 541,637 -0.23(-0.87%)
May 28, 2019 26.72 26.78 26.46 26.46 191,335 -0.24(-0.89%)
May 24, 2019 26.66 26.71 26.64 26.70 146,476 +0.14(+0.52%)
May 23, 2019 26.54 26.56 26.47 26.56 302,776 -0.06(-0.21%)
May 22, 2019 26.63 26.66 26.54 26.62 214,117 -0.01(-0.05%)
May 21, 2019 26.62 26.71 26.56 26.63 215,716 +0.08(+0.31%)
May 20, 2019 26.78 26.78 26.54 26.55 337,350 -0.19(-0.70%)
May 17, 2019 26.98 26.98 26.74 26.74 303,531 -0.25(-0.92%)
May 16, 2019 26.92 27.02 26.91 26.99 140,185 +0.07(+0.28%)
May 15, 2019 26.90 26.96 26.83 26.91 206,905 +0.00(+0.00%)
May 14, 2019 26.81 26.97 26.81 26.91 232,738 +0.14(+0.51%)
May 13, 2019 26.96 26.98 26.76 26.78 355,227 -0.27(-1.01%)
May 10, 2019 26.84 27.10 26.80 27.05 320,678 +0.20(+0.74%)
May 09, 2019 26.98 26.98 26.65 26.85 768,406 -0.19(-0.72%)
May 08, 2019 27.21 27.21 27.03 27.04 237,436 -0.17(-0.62%)
May 07, 2019 27.24 27.32 27.14 27.21 283,942 -0.10(-0.37%)
May 06, 2019 27.23 27.39 27.19 27.31 191,125 -0.05(-0.17%)
May 03, 2019 27.34 27.46 27.29 27.36 128,367 +0.08(+0.31%)
May 02, 2019 27.40 27.45 27.25 27.27 278,844 -0.15(-0.55%)
May 01, 2019 27.50 27.70 27.42 27.42 312,444 -0.12(-0.43%)
Apr 30, 2019 27.52 27.59 27.38 27.54 213,563 +0.06(+0.23%)
Apr 29, 2019 27.59 27.62 27.48 27.48 198,213 -0.12(-0.45%)
Apr 26, 2019 27.42 27.64 27.35 27.61 221,478 +0.22(+0.80%)
Apr 25, 2019 27.61 27.61 27.32 27.39 314,628 -0.30(-1.08%)
Apr 24, 2019 27.51 27.74 27.51 27.69 271,727 +0.19(+0.68%)
Apr 23, 2019 27.35 27.51 27.35 27.50 203,734 +0.17(+0.62%)
Apr 22, 2019 27.24 27.36 27.22 27.33 355,833 +0.08(+0.30%)
Apr 18, 2019 27.27 27.34 27.25 27.25 151,124 -0.01(-0.05%)
Apr 17, 2019 27.33 27.33 27.21 27.26 342,462 -0.02(-0.09%)
Apr 16, 2019 27.32 27.36 27.26 27.29 196,497 +0.00(+0.00%)
Apr 15, 2019 27.32 27.36 27.24 27.29 145,784 -0.04(-0.16%)
Apr 12, 2019 27.36 27.36 27.25 27.33 192,311 +0.02(+0.07%)
Apr 11, 2019 27.27 27.34 27.27 27.31 188,732 +0.01(+0.05%)
Apr 10, 2019 27.26 27.32 27.24 27.30 194,109 +0.08(+0.30%)
Apr 09, 2019 27.35 27.37 27.22 27.22 181,363 -0.14(-0.50%)
Apr 08, 2019 27.27 27.36 27.22 27.36 292,428 +0.07(+0.27%)
Apr 05, 2019 27.29 27.29 27.22 27.28 271,959 +0.05(+0.18%)
Apr 04, 2019 27.12 27.24 27.11 27.23 409,015 +0.14(+0.53%)
Apr 03, 2019 27.16 27.19 27.07 27.09 229,401 -0.04(-0.16%)
Apr 02, 2019 27.22 27.22 27.09 27.13 232,183 -0.07(-0.28%)
Apr 01, 2019 27.07 27.22 27.04 27.21 443,544 +0.16(+0.60%)
Mar 29, 2019 27.13 27.14 26.98 27.04 531,900 -0.06(-0.23%)
Mar 28, 2019 26.98 27.11 26.91 27.11 492,584 +0.20(+0.74%)
Mar 27, 2019 26.92 27.06 26.86 26.91 324,260 +0.03(+0.09%)
Mar 26, 2019 26.79 26.93 26.79 26.88 379,846 +0.15(+0.56%)
Mar 25, 2019 26.69 26.82 26.60 26.73 357,935 +0.07(+0.26%)
Mar 22, 2019 26.91 26.91 26.64 26.66 521,643 -0.23(-0.86%)
Mar 21, 2019 26.75 27.01 26.75 26.89 664,066 +0.17(+0.63%)
Mar 20, 2019 26.83 26.93 26.70 26.73 618,600 -0.06(-0.24%)
Mar 19, 2019 27.00 27.01 26.78 26.79 446,363 -0.18(-0.68%)
Mar 18, 2019 26.83 26.99 26.83 26.97 398,159 +0.12(+0.46%)
Mar 15, 2019 26.84 26.86 26.76 26.85 471,927 +0.01(+0.02%)
Mar 14, 2019 26.81 26.89 26.75 26.84 379,599 +0.02(+0.07%)
Mar 13, 2019 26.77 26.87 26.75 26.83 304,915 +0.11(+0.41%)
Mar 12, 2019 26.75 26.81 26.68 26.72 344,647 -0.02(-0.07%)
Mar 11, 2019 26.45 26.73 26.45 26.73 538,971 +0.33(+1.26%)
Mar 08, 2019 26.30 26.48 26.30 26.40 539,532 +0.06(+0.21%)
Mar 07, 2019 26.43 26.48 26.32 26.35 466,551 -0.07(-0.28%)
Mar 06, 2019 26.52 26.59 26.39 26.42 233,062 -0.10(-0.37%)
Mar 05, 2019 26.52 26.57 26.47 26.52 211,065 -0.02(-0.07%)
Mar 04, 2019 26.54 26.56 26.40 26.54 405,834 +0.07(+0.26%)
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.