REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201844.4044.4844.2744.4644.4667,799
Sep 19, 201844.6144.8244.4044.4144.41290,700
Sep 18, 201844.8244.8244.5544.6544.65246,400
Sep 17, 201844.9144.9144.6544.8344.83236,700
Sep 14, 201845.1045.1044.7244.8944.89176,900
Sep 13, 201844.8945.0944.8844.9844.98153,000
Sep 12, 201845.2545.2544.7144.8744.87388,900
Sep 11, 201845.7445.7445.3845.4345.43187,800
Sep 10, 201845.4545.5745.3945.4845.48134,000
Sep 07, 201845.5445.6145.2845.3945.39165,900
Sep 06, 201845.4845.8145.4845.6545.651,265,700
Sep 05, 201845.1945.5345.1945.5145.51202,700
Sep 04, 201845.2645.4645.0345.1245.12338,600
Aug 31, 201845.3345.3345.0745.1445.14114,300
Aug 30, 201845.2345.3745.1645.2745.27153,500
Aug 29, 201845.0845.2845.0745.2045.20110,100
Aug 28, 201845.0045.1244.9745.0945.09119,000
Aug 27, 201844.9845.1044.9545.0245.02126,600
Aug 24, 201844.9245.0144.8644.9444.94106,800
Aug 23, 201844.9745.0944.9345.0045.00108,400
Aug 22, 201845.1545.2044.9744.9944.99107,800
Aug 21, 201845.0645.2045.0045.1445.14141,500
Aug 20, 201845.0045.0544.8945.0145.01187,800
Aug 17, 201844.6744.9044.6344.9044.90116,200
Aug 16, 201844.4444.6944.4244.6344.6361,200
Aug 15, 201844.2344.4444.2344.4244.42116,300
Aug 14, 201844.2144.3544.1844.2444.2490,100
Aug 13, 201844.2044.2443.9444.2144.21170,300
Aug 10, 201844.1844.2544.0544.0644.0676,500
Aug 09, 201844.0544.2344.0444.1944.1993,900
Aug 08, 201844.1844.1843.7544.0244.02426,800
Aug 07, 201844.5644.5644.0344.0644.06213,800
Aug 06, 201844.6844.7244.4544.5244.52146,100
Aug 03, 201844.9244.9744.5944.6244.62105,500
Aug 02, 201844.7245.0044.6444.8844.88173,000
Aug 01, 201844.8144.9344.3444.6444.64441,500
Jul 31, 201844.8745.1844.6544.9744.97165,100
Jul 30, 201844.5344.9844.4944.9044.90178,300
Jul 27, 201844.4544.5544.2944.4944.49151,700
Jul 26, 201844.4644.7444.3644.4444.44217,100
Jul 25, 201844.3844.5644.3744.4744.47109,800
Jul 24, 201844.4744.4744.2344.3744.37152,100
Jul 23, 201844.6044.6044.3944.4744.47112,300
Jul 20, 201844.3144.5844.2944.5844.58145,800
Jul 19, 201844.2144.5644.0744.4744.47117,100
Jul 18, 201844.3444.3444.0844.1944.19172,300
Jul 17, 201844.2044.3844.1444.3044.30110,800
Jul 16, 201844.3344.3344.1444.2344.23140,900
Jul 13, 201844.5044.5044.2544.3044.3082,400
Jul 12, 201844.7744.7744.3144.4344.4366,200
Jul 11, 201844.4144.6344.4144.5844.5880,700
Jul 10, 201844.3544.5644.3544.3944.3993,100
Jul 09, 201844.6344.6344.3744.4744.47362,900
Jul 06, 201844.5044.6344.3844.5644.56137,400
Jul 05, 201844.2144.4244.0644.4244.42143,100
Jul 03, 201843.7644.2543.7644.2144.21119,000
Jul 02, 201843.4543.7443.2243.7143.71230,300
Jun 29, 201843.6643.7243.3643.4543.45201,500
Jun 28, 201843.2243.6843.1943.6743.67167,300
Jun 27, 201843.6843.9343.0743.0743.07285,000
Jun 26, 201843.8343.8543.4943.5643.56264,900
Jun 26, 20181.055 Dividend
Jun 25, 201844.6344.8744.6344.7443.69252,200
Jun 22, 201844.8944.9644.6644.7443.69117,600
Jun 21, 201844.7744.8944.6944.8343.77157,100
Jun 20, 201844.7744.8844.5744.8043.74185,200
Jun 19, 201844.5344.7544.5044.7243.67365,200
Jun 18, 201844.1644.5744.1644.5543.50377,400
Jun 15, 201844.1844.3444.1044.1943.15120,500
Jun 14, 201843.9944.3743.9944.2843.24121,200
Jun 13, 201844.1844.2143.8943.9742.93171,900
Jun 12, 201844.3844.3844.1544.1943.15217,500
Jun 11, 201844.3344.4244.2044.3443.29256,400
Jun 08, 201844.1644.3244.1644.2943.25127,600
Jun 07, 201844.0144.2143.9844.0643.02175,900
Jun 06, 201843.9744.0043.7743.9942.95167,300
Jun 05, 201844.0244.1043.8843.9842.94228,200
Jun 04, 201844.0044.1543.8644.0042.96288,700
Jun 01, 201843.9443.9743.6943.8542.82217,100
May 31, 201844.3944.3943.7843.8342.80621,600
May 30, 201844.1144.4344.0944.3443.29200,400
May 29, 201843.7544.1543.7344.0943.05205,100
May 25, 201843.8043.8843.6443.8142.78132,400
May 24, 201843.9343.9343.6443.7442.71129,300
May 23, 201843.8844.0443.8044.0443.00136,800
May 22, 201843.9844.0443.8043.9042.86204,200
May 21, 201843.7843.9343.4743.9342.89133,100
May 18, 201843.3043.5843.3043.5742.5476,200
May 17, 201843.2843.4543.2843.3142.2973,000
May 16, 201843.4843.5043.3243.3642.34156,100
May 15, 201843.4543.5843.3343.4042.38172,900
May 14, 201843.5043.6043.3943.4842.45116,700
May 11, 201843.4343.5943.4243.5142.48114,500
May 10, 201843.0343.4843.0343.4542.43124,700
May 09, 201842.9843.1842.7042.9941.98160,300
May 08, 201843.4043.5942.8842.9541.94185,900
May 07, 201843.2943.5943.2643.5042.47230,300
May 04, 201842.7243.3642.6643.2742.25193,400
May 03, 201842.4342.8542.1342.7341.72193,500
May 02, 201842.5742.7642.4342.5241.52139,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...