REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201746.2546.3946.0046.2446.24136,600
Dec 07, 201746.0046.3645.8446.2646.26119,600
Dec 06, 201746.1146.1945.9146.0346.03147,500
Dec 05, 201746.2946.3046.0146.1146.11150,200
Dec 04, 201745.8446.2745.8446.2046.20384,800
Dec 01, 201745.6045.7945.1445.7745.77483,500
Nov 30, 201745.9446.1045.4545.6345.63534,000
Nov 29, 201745.8246.1445.7445.9045.90181,900
Nov 28, 201745.8445.9545.6845.8845.88351,300
Nov 27, 201746.1046.1445.8245.8345.83441,000
Nov 24, 201746.2746.3345.9946.0046.00119,000
Nov 22, 201745.9746.3245.9146.2746.27172,300
Nov 21, 201745.6845.9945.6745.9945.99309,500
Nov 20, 201745.1345.6645.1345.6545.65172,700
Nov 17, 201745.0145.1544.9345.0845.08446,300
Nov 16, 201744.7645.0244.7244.9644.96202,800
Nov 15, 201745.1045.1144.6444.6844.68239,400
Nov 14, 201744.7845.0444.7245.0445.04206,500
Nov 13, 201744.3244.8044.3244.7644.76239,000
Nov 10, 201744.6844.8944.3644.4444.44424,700
Nov 09, 201744.6645.1744.5044.6744.67303,100
Nov 08, 201744.4144.8444.4144.7744.77238,000
Nov 07, 201744.1044.7044.0544.4244.42643,200
Nov 06, 201744.8144.9544.1444.1744.17574,100
Nov 03, 201744.7945.0144.6744.8544.85299,100
Nov 02, 201745.7245.7344.8344.9744.97516,900
Nov 01, 201745.3145.8145.3145.6545.65435,400
Oct 31, 201745.6045.7145.3645.4545.45250,900
Oct 30, 201745.4746.1545.4745.5745.57229,000
Oct 27, 201745.4746.0645.1546.0246.02351,800
Oct 26, 201746.4646.5545.4345.4445.44463,700
Oct 25, 201746.7746.8846.0346.4446.44547,000
Oct 24, 201746.8947.2146.8646.9246.92125,700
Oct 23, 201747.5047.5046.8847.0047.00162,400
Oct 20, 201747.4947.6447.3047.4747.47115,000
Oct 19, 201747.4247.5447.2847.5447.5483,200
Oct 18, 201747.3547.5547.3547.4647.46204,200
Oct 17, 201747.3047.5147.2147.3547.35225,200
Oct 16, 201747.4047.5147.2847.2847.28140,400
Oct 13, 201747.2147.3347.0947.2647.26123,700
Oct 12, 201746.9647.1546.8947.0747.07198,200
Oct 11, 201746.8847.0546.8846.9946.99200,000
Oct 10, 201747.0347.0346.8446.9046.9090,500
Oct 09, 201746.8047.0846.8046.9646.96112,100
Oct 06, 201747.1947.1946.6646.8346.83217,400
Oct 05, 201747.1547.5547.1547.4147.41118,900
Oct 04, 201747.1147.2447.0147.2047.20179,300
Oct 03, 201747.4047.4047.0047.1347.13186,700
Oct 02, 201746.9447.1646.8047.1347.13216,200
Sep 29, 201746.9846.9846.7146.8446.84172,000
Sep 28, 201746.7046.9346.3146.8946.89257,800
Sep 27, 201746.6746.8446.4346.7446.74259,000
Sep 26, 201746.7146.8546.4846.7246.72156,200
Sep 26, 20171.058 Dividend
Sep 25, 201747.5047.5947.3347.5246.46174,300
Sep 22, 201746.8947.5246.8947.4346.37189,600
Sep 21, 201747.1547.2646.9747.0546.00115,300
Sep 20, 201747.2547.2846.9047.0846.03127,200
Sep 19, 201747.0047.2946.9947.1646.11218,100
Sep 18, 201746.9047.0346.7546.9945.94275,200
Sep 15, 201746.5446.8146.5446.8045.76114,300
Sep 14, 201746.4446.5846.3946.5645.52116,000
Sep 13, 201746.8546.9346.4346.5145.47158,900
Sep 12, 201746.7747.0646.7746.9545.90101,500
Sep 11, 201746.5246.9546.5246.8845.84116,500
Sep 08, 201746.4546.6246.4446.5345.49117,300
Sep 07, 201746.6446.7446.4846.5745.53150,600
Sep 06, 201746.6346.8346.5446.6445.60363,300
Sep 05, 201747.2747.3446.5746.5845.54197,300
Sep 01, 201747.0047.3147.0047.2646.21400,000
Aug 31, 201746.8047.1746.8047.0946.04290,400
Aug 30, 201746.6246.8246.6246.7645.72261,900
Aug 29, 201747.1047.2646.6946.7145.67747,400
Aug 28, 201747.2347.2747.0347.1746.12121,200
Aug 25, 201747.3047.3046.9847.1046.05126,900
Aug 24, 201747.0147.2447.0147.2146.16116,700
Aug 23, 201747.1847.3447.0747.0746.02126,700
Aug 22, 201746.9647.2946.9647.2746.22157,700
Aug 21, 201746.9247.0546.7647.0245.97272,500
Aug 18, 201746.7947.0746.6747.0245.97193,300
Aug 17, 201747.1047.2046.8146.8145.77284,100
Aug 16, 201747.0847.2546.9147.1346.08143,000
Aug 15, 201747.0447.1546.8347.0746.02285,100
Aug 14, 201746.4647.3646.4647.1046.05171,400
Aug 11, 201746.7446.8046.3446.7645.72210,900
Aug 10, 201747.1247.2346.7146.8545.81321,800
Aug 09, 201746.6947.2146.6947.1946.14217,000
Aug 08, 201746.6746.9346.5546.8745.83156,500
Aug 07, 201746.5746.7446.3746.7145.67226,800
Aug 04, 201746.4146.6446.2646.6445.60170,300
Aug 03, 201746.7946.8646.4946.6645.62145,300
Aug 02, 201746.4446.8846.4446.7545.71160,200
Aug 01, 201746.5646.7246.4346.7145.67136,000
Jul 31, 201746.3146.5946.1846.5045.46241,900
Jul 28, 201746.3346.3345.9046.1645.13185,300
Jul 27, 201746.1346.2545.8346.1845.15149,300
Jul 26, 201745.9646.2045.9646.0945.06142,700
Jul 25, 201746.2746.3345.8946.0144.99446,700
Jul 24, 201746.3846.4746.2246.2245.19571,100
Jul 21, 201746.2246.4146.0446.4045.37135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...