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 (%)
Sep 30, 2020 18.87 19.20 18.76 18.88 565,609 -0.02(-0.12%)
Sep 29, 2020 19.29 19.29 18.71 18.90 592,913 -0.33(-1.71%)
Sep 28, 2020 18.80 19.38 18.80 19.23 1,328,811 +0.57(+3.06%)
Sep 25, 2020 18.26 18.72 18.16 18.66 820,940 +0.46(+2.54%)
Sep 24, 2020 18.19 18.59 17.80 18.20 1,454,617 -0.02(-0.12%)
Sep 23, 2020 19.03 19.08 18.20 18.22 1,619,670 -0.68(-3.61%)
Sep 22, 2020 18.91 19.18 18.80 18.90 735,930 +0.06(+0.34%)
Sep 21, 2020 19.29 19.29 18.77 18.84 2,062,535 -0.65(-3.32%)
Sep 18, 2020 19.65 19.77 19.39 19.49 830,886 -0.13(-0.66%)
Sep 17, 2020 19.56 19.71 19.30 19.62 1,091,610 -0.02(-0.11%)
Sep 16, 2020 19.39 19.79 19.32 19.64 1,077,266 +0.30(+1.56%)
Sep 15, 2020 19.58 19.64 19.26 19.34 1,216,638 -0.09(-0.48%)
Sep 14, 2020 18.82 19.50 18.77 19.43 1,244,885 +0.65(+3.44%)
Sep 11, 2020 19.07 19.07 18.48 18.78 689,204 -0.14(-0.72%)
Sep 10, 2020 19.25 19.30 18.92 18.92 805,908 -0.25(-1.31%)
Sep 09, 2020 19.05 19.26 18.98 19.17 713,207 +0.22(+1.18%)
Sep 08, 2020 18.95 19.28 18.77 18.95 835,419 -0.03(-0.15%)
Sep 04, 2020 19.04 19.25 18.59 18.98 862,480 +0.01(+0.04%)
Sep 03, 2020 19.21 19.43 18.82 18.97 1,048,253 -0.27(-1.38%)
Sep 02, 2020 19.29 19.29 18.95 19.23 807,378 +0.01(+0.07%)
Sep 01, 2020 19.04 19.43 19.03 19.22 547,212 +0.11(+0.60%)
Aug 31, 2020 19.45 19.48 19.09 19.11 760,047 -0.39(-1.99%)
Aug 28, 2020 19.33 19.52 19.23 19.49 536,805 +0.19(+0.97%)
Aug 27, 2020 19.18 19.46 19.16 19.31 539,071 +0.24(+1.24%)
Aug 26, 2020 19.31 19.36 19.07 19.07 355,455 -0.30(-1.56%)
Aug 25, 2020 19.51 19.65 19.13 19.37 752,340 -0.13(-0.66%)
Aug 24, 2020 18.98 19.54 18.86 19.50 931,503 +0.56(+2.96%)
Aug 21, 2020 19.06 19.10 18.89 18.94 527,898 -0.11(-0.57%)
Aug 20, 2020 18.99 19.21 18.85 19.05 594,085 +0.00(+0.00%)
Aug 19, 2020 19.08 19.24 18.98 19.05 668,774 -0.03(-0.15%)
Aug 18, 2020 19.37 19.37 19.03 19.08 728,696 -0.19(-0.97%)
Aug 17, 2020 19.47 19.47 19.18 19.26 551,583 -0.17(-0.89%)
Aug 14, 2020 19.19 19.58 19.00 19.44 574,383 +0.27(+1.43%)
Aug 13, 2020 19.45 19.67 19.15 19.16 884,511 -0.27(-1.37%)
Aug 12, 2020 19.85 19.89 19.30 19.43 841,304 -0.14(-0.70%)
Aug 11, 2020 20.01 20.16 19.51 19.57 1,612,487 -0.07(-0.37%)
Aug 10, 2020 19.11 19.79 19.11 19.64 1,228,237 +0.55(+2.86%)
Aug 07, 2020 18.81 19.09 18.67 19.09 695,189 +0.20(+1.07%)
Aug 06, 2020 18.95 19.16 18.85 18.89 766,218 -0.10(-0.53%)
Aug 05, 2020 18.70 18.99 18.63 18.99 728,193 +0.35(+1.89%)
Aug 04, 2020 18.67 18.75 18.49 18.64 653,472 -0.11(-0.58%)
Aug 03, 2020 18.77 18.85 18.38 18.75 1,840,074 +0.05(+0.27%)
Jul 31, 2020 18.76 19.00 18.42 18.70 844,804 -0.09(-0.50%)
Jul 30, 2020 18.59 18.84 18.56 18.79 705,580 -0.02(-0.11%)
Jul 29, 2020 18.60 18.81 18.51 18.81 625,493 +0.28(+1.51%)
Jul 28, 2020 18.32 18.71 18.29 18.53 794,538 +0.21(+1.14%)
Jul 27, 2020 18.09 18.33 18.07 18.32 792,899 +0.17(+0.95%)
Jul 24, 2020 18.42 18.61 18.12 18.15 606,951 -0.29(-1.60%)
Jul 23, 2020 18.72 18.76 18.35 18.44 1,138,093 -0.23(-1.23%)
Jul 22, 2020 18.25 18.78 18.25 18.67 1,068,808 +0.32(+1.72%)
Jul 21, 2020 18.16 18.39 18.08 18.36 1,056,476 +0.32(+1.75%)
Jul 20, 2020 18.02 18.18 17.89 18.04 822,861 -0.10(-0.55%)
Jul 17, 2020 18.16 18.30 18.00 18.14 940,280 -0.05(-0.28%)
Jul 16, 2020 18.07 18.47 17.98 18.19 1,621,603 -0.07(-0.39%)
Jul 15, 2020 17.69 18.30 17.63 18.26 1,870,329 +0.86(+4.95%)
Jul 14, 2020 16.91 17.48 16.87 17.40 1,624,523 +0.35(+2.07%)
Jul 13, 2020 17.10 17.36 16.98 17.05 1,119,997 -0.08(-0.46%)
Jul 10, 2020 16.68 17.13 16.47 17.13 2,124,537 +0.42(+2.54%)
Jul 09, 2020 17.15 17.21 16.58 16.71 1,509,985 -0.52(-3.04%)
Jul 08, 2020 17.01 17.32 16.87 17.23 966,768 +0.22(+1.31%)
Jul 07, 2020 17.32 17.44 16.97 17.01 1,297,501 -0.53(-3.03%)
Jul 06, 2020 17.55 17.72 17.31 17.54 1,497,459 +0.27(+1.54%)
Jul 02, 2020 17.86 17.97 17.23 17.27 987,182 -0.32(-1.84%)
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.