REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201842.9343.0342.8742.9242.9282,996
Dec 12, 201843.3043.4642.9342.9742.97395,600
Dec 11, 201843.4443.6343.1743.1743.17188,600
Dec 10, 201843.5843.6042.9843.2743.27306,900
Dec 07, 201843.5943.7043.3343.4943.49355,000
Dec 06, 201843.2043.6142.9043.6143.61252,700
Dec 05, 2018------
Dec 04, 201843.7743.8743.1843.2643.26518,300
Dec 03, 201843.7543.8643.4843.7843.78480,900
Nov 30, 201843.6743.6943.2643.5743.57175,500
Nov 29, 201843.5343.8543.3143.6743.67160,500
Nov 28, 201843.2043.5543.0443.4643.46210,300
Nov 27, 201843.0643.2342.9343.1043.10217,300
Nov 26, 201842.8543.1142.8543.0943.09205,500
Nov 23, 201842.7942.9642.7142.7942.79101,200
Nov 21, 201842.7442.9442.4842.8042.80390,200
Nov 20, 201842.9143.0042.5442.6642.66225,300
Nov 19, 201843.1743.3442.9043.0343.03180,800
Nov 16, 201842.7743.1442.6643.1443.14231,200
Nov 15, 201842.9843.0942.6742.8642.86330,300
Nov 14, 201843.6143.7043.1443.2643.26231,100
Nov 13, 201843.3843.6243.2743.4743.47378,800
Nov 12, 201843.5643.7243.2543.2743.27181,700
Nov 09, 201843.1943.5643.0643.5343.53123,100
Nov 08, 201843.2243.3543.0543.2143.21159,900
Nov 07, 201843.2143.2742.8143.2443.24162,000
Nov 06, 201842.8443.1642.7543.1043.10110,600
Nov 05, 201842.7743.0142.7742.8142.81176,700
Nov 02, 201842.6342.8742.4342.6642.66205,500
Nov 01, 201842.7142.9142.3442.5742.57522,400
Oct 31, 201842.6142.9342.5842.6942.69250,900
Oct 30, 201842.3542.7242.2142.5742.57296,000
Oct 29, 201842.2142.8042.0542.2542.25470,900
Oct 26, 201842.6942.6941.8042.1442.14235,300
Oct 25, 201842.4242.7942.1542.6842.68128,100
Oct 24, 201841.9742.5541.9742.3342.33117,800
Oct 23, 201842.2842.3041.8142.0142.01215,900
Oct 22, 201842.5342.7642.3342.3342.33150,600
Oct 19, 201842.6242.6742.3242.4242.42200,500
Oct 18, 201842.6742.9042.4242.4842.48136,900
Oct 17, 201842.7742.9542.6042.7642.76173,100
Oct 16, 201842.2142.8242.1442.7542.75290,400
Oct 15, 201841.7542.4441.7542.2042.20333,000
Oct 12, 201842.2042.3741.6241.7541.75295,800
Oct 11, 201842.6042.7441.9741.9741.97488,200
Oct 10, 201843.1243.3942.6442.6542.65265,400
Oct 09, 201843.1143.2242.9043.1643.16192,400
Oct 08, 201842.6043.0442.6043.0143.01177,600
Oct 05, 201842.7543.0042.6242.6242.62280,300
Oct 04, 201843.3043.3042.7542.8742.87455,100
Oct 03, 201843.4243.6743.2143.2943.29266,500
Oct 02, 201843.5443.6143.3443.4243.42221,000
Oct 01, 201843.5543.5943.3543.4143.41404,800
Sep 28, 201843.3343.6443.3343.5643.56232,000
Sep 27, 201843.1243.5043.1243.3143.31134,800
Sep 26, 201843.7343.7343.1143.1243.12348,500
Sep 26, 20181.02 Dividend
Sep 25, 201844.5044.6044.3244.4443.42191,000
Sep 24, 201844.6544.8244.3844.4743.45304,900
Sep 21, 201844.6544.7744.4644.7443.71226,800
Sep 20, 201844.4044.5344.2544.5243.50245,400
Sep 19, 201844.6144.8244.4044.4143.39291,500
Sep 18, 201844.8244.8244.5544.6543.63246,400
Sep 17, 201844.9144.9144.6544.8343.80236,700
Sep 14, 201845.1045.1044.7244.8943.86176,900
Sep 13, 201844.8945.0944.8844.9843.95153,000
Sep 12, 201845.2545.2544.7144.8743.84388,900
Sep 11, 201845.7445.7445.3845.4344.39187,800
Sep 10, 201845.4545.5745.3945.4844.44134,000
Sep 07, 201845.5445.6145.2845.3944.35165,900
Sep 06, 201845.4845.8145.4845.6544.601,265,700
Sep 05, 201845.1945.5345.1945.5144.47202,700
Sep 04, 201845.2645.4645.0345.1244.08338,600
Aug 31, 201845.3345.3345.0745.1444.10114,300
Aug 30, 201845.2345.3745.1645.2744.23153,500
Aug 29, 201845.0845.2845.0745.2044.16110,100
Aug 28, 201845.0045.1244.9745.0944.06119,000
Aug 27, 201844.9845.1044.9545.0243.99126,600
Aug 24, 201844.9245.0144.8644.9443.91106,800
Aug 23, 201844.9745.0944.9345.0043.97108,400
Aug 22, 201845.1545.2044.9744.9943.96107,800
Aug 21, 201845.0645.2045.0045.1444.10141,500
Aug 20, 201845.0045.0544.8945.0143.98187,800
Aug 17, 201844.6744.9044.6344.9043.87116,200
Aug 16, 201844.4444.6944.4244.6343.6161,200
Aug 15, 201844.2344.4444.2344.4243.40116,300
Aug 14, 201844.2144.3544.1844.2443.2290,100
Aug 13, 201844.2044.2443.9444.2143.20170,300
Aug 10, 201844.1844.2544.0544.0643.0576,500
Aug 09, 201844.0544.2344.0444.1943.1893,900
Aug 08, 201844.1844.1843.7544.0243.01426,800
Aug 07, 201844.5644.5644.0344.0643.05213,800
Aug 06, 201844.6844.7244.4544.5243.50146,100
Aug 03, 201844.9244.9744.5944.6243.60105,500
Aug 02, 201844.7245.0044.6444.8843.85173,000
Aug 01, 201844.8144.9344.3444.6443.62441,500
Jul 31, 201844.8745.1844.6544.9743.94165,100
Jul 30, 201844.5344.9844.4944.9043.87178,300
Jul 27, 201844.4544.5544.2944.4943.47151,700
Jul 26, 201844.4644.7444.3644.4443.42217,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...