REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201844.8944.9644.6644.7444.74117,600
Jun 21, 201844.7744.8944.6944.8344.83157,100
Jun 20, 201844.7744.8844.5744.8044.80185,200
Jun 19, 201844.5344.7544.5044.7244.72365,200
Jun 18, 201844.1644.5744.1644.5544.55377,400
Jun 15, 201844.1844.3444.1044.1944.19120,500
Jun 14, 201843.9944.3743.9944.2844.28121,200
Jun 13, 201844.1844.2143.8943.9743.97171,900
Jun 12, 201844.3844.3844.1544.1944.19217,500
Jun 11, 201844.3344.4244.2044.3444.34256,400
Jun 08, 201844.1644.3244.1644.2944.29127,600
Jun 07, 201844.0144.2143.9844.0644.06175,900
Jun 06, 201843.9744.0043.7743.9943.99167,300
Jun 05, 201844.0244.1043.8843.9843.98228,200
Jun 04, 201844.0044.1543.8644.0044.00288,700
Jun 01, 201843.9443.9743.6943.8543.85217,100
May 31, 201844.3944.3943.7843.8343.83621,600
May 30, 201844.1144.4344.0944.3444.34200,400
May 29, 201843.7544.1543.7344.0944.09205,100
May 25, 201843.8043.8843.6443.8143.81132,400
May 24, 201843.9343.9343.6443.7443.74129,300
May 23, 201843.8844.0443.8044.0444.04136,800
May 22, 201843.9844.0443.8043.9043.90204,200
May 21, 201843.7843.9343.4743.9343.93133,100
May 18, 201843.3043.5843.3043.5743.5776,200
May 17, 201843.2843.4543.2843.3143.3173,000
May 16, 201843.4843.5043.3243.3643.36156,100
May 15, 201843.4543.5843.3343.4043.40172,900
May 14, 201843.5043.6043.3943.4843.48116,700
May 11, 201843.4343.5943.4243.5143.51114,500
May 10, 201843.0343.4843.0343.4543.45124,700
May 09, 201842.9843.1842.7042.9942.99160,300
May 08, 201843.4043.5942.8842.9542.95185,900
May 07, 201843.2943.5943.2643.5043.50230,300
May 04, 201842.7243.3642.6643.2743.27193,400
May 03, 201842.4342.8542.1342.7342.73193,500
May 02, 201842.5742.7642.4342.5242.52139,800
May 01, 201842.6342.9442.3442.6442.64279,800
Apr 30, 201842.8343.0042.6042.6042.60228,600
Apr 27, 201842.5542.9042.5542.7642.76135,200
Apr 26, 201842.3542.6642.2542.5942.5984,000
Apr 25, 201842.0042.3341.9642.2542.25154,200
Apr 24, 201842.1842.3742.0142.1642.16161,100
Apr 23, 201842.1442.1441.9842.0942.0978,900
Apr 20, 201842.1242.2441.9842.0242.02114,300
Apr 19, 201842.1842.3942.0042.1242.1279,700
Apr 18, 201842.2842.5442.2542.2642.26130,200
Apr 17, 201842.1342.3242.0742.3042.30114,200
Apr 16, 201841.8842.2441.8842.1842.1867,600
Apr 13, 201842.0842.2541.8541.8841.8889,200
Apr 12, 201842.4042.5042.1442.1642.1647,800
Apr 11, 201842.4042.5442.2742.3942.39146,400
Apr 10, 201842.6342.6942.3942.4642.46147,400
Apr 09, 201842.6742.8242.4042.4042.40199,700
Apr 06, 201842.5542.8042.4542.5742.57157,800
Apr 05, 201842.6942.6942.3942.5642.56209,100
Apr 04, 201842.1942.6342.1742.5642.56140,600
Apr 03, 201842.1442.5141.9942.4142.41217,500
Apr 02, 201842.4842.4841.8542.1142.11231,700
Mar 29, 201842.1442.6542.1442.4842.48386,900
Mar 28, 201842.0042.1841.6842.1242.12312,000
Mar 27, 201841.6942.1541.5841.9441.94340,000
Mar 26, 201841.5141.8541.4541.7841.78264,600
Mar 23, 201841.6841.9541.3741.4141.41316,200
Mar 22, 201841.6842.1441.6741.6941.69285,100
Mar 22, 20180.893 Dividend
Mar 21, 201842.7842.9242.5942.7541.86297,800
Mar 20, 201842.8042.9342.6842.7641.87339,400
Mar 19, 201843.0043.0042.4942.8041.91270,700
Mar 16, 201842.6643.2042.6643.0842.18370,100
Mar 15, 201842.9843.0042.4642.6941.80183,800
Mar 14, 201842.8643.2242.8642.9842.08305,700
Mar 13, 201842.8643.0542.8542.8541.95161,400
Mar 12, 201842.2542.9842.2542.8641.96469,700
Mar 09, 201842.1242.3241.8642.3241.44198,000
Mar 08, 201841.9442.2141.8742.1141.23391,200
Mar 07, 201841.9242.1841.8841.9441.06207,300
Mar 06, 201841.7541.9941.5041.9341.05320,700
Mar 05, 201841.3941.8941.1341.6340.76294,200
Mar 02, 201840.5841.2340.5741.2040.34352,000
Mar 01, 201840.7741.1840.5840.8740.02646,200
Feb 28, 201841.4241.6040.7240.7439.89787,600
Feb 27, 201842.2842.3341.2841.2840.42499,900
Feb 26, 201841.9742.3641.9742.2041.32245,900
Feb 23, 201841.6242.0841.4542.0241.14304,300
Feb 22, 201841.6141.8341.4041.4640.59431,100
Feb 21, 201842.0042.4541.5541.5540.68522,700
Feb 20, 201842.5142.8241.8441.9141.03253,200
Feb 16, 201842.5042.9342.2842.7841.89243,100
Feb 15, 201841.9042.5041.8342.4641.57243,400
Feb 14, 201841.5541.8941.4941.7740.90200,400
Feb 13, 201841.4141.8241.1341.6740.80386,500
Feb 12, 201840.9641.3740.6541.2840.42519,700
Feb 09, 201840.7741.0640.3040.8339.98691,800
Feb 08, 201840.9741.3240.5840.5839.73847,400
Feb 07, 201841.0241.8140.9941.0240.16945,000
Feb 06, 201839.8541.4439.8041.2140.351,707,800
Feb 05, 201841.3141.3140.0140.6539.801,536,600
Feb 02, 201841.9442.0241.4441.5640.69714,000
Feb 01, 201842.0042.6641.9842.1341.251,126,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...