REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201841.6141.8241.4041.4541.45393,551
Feb 21, 201842.0042.4541.5541.5541.55522,700
Feb 20, 201842.5142.8241.8441.9141.91253,200
Feb 16, 201842.5042.9342.2842.7842.78243,100
Feb 15, 201841.9042.5041.8342.4642.46243,400
Feb 14, 201841.5541.8941.4941.7741.77200,400
Feb 13, 201841.4141.8241.1341.6741.67386,500
Feb 12, 201840.9641.3740.6541.2841.28519,700
Feb 09, 201840.7741.0640.3040.8340.83691,800
Feb 08, 201840.9741.3240.5840.5840.58847,400
Feb 07, 201841.0241.8140.9941.0241.02945,000
Feb 06, 201839.8541.4439.8041.2141.211,707,800
Feb 05, 201841.3141.3140.0140.6540.651,536,600
Feb 02, 201841.9442.0241.4441.5641.56714,000
Feb 01, 201842.0042.6641.9842.1342.131,126,900
Jan 31, 201842.7442.9741.7642.1042.10678,400
Jan 30, 201842.4042.8142.4042.6242.62590,500
Jan 29, 201843.4543.6642.5642.5742.57635,100
Jan 26, 201843.8543.8543.4143.5743.57310,400
Jan 25, 201844.0244.2343.6243.8243.82234,500
Jan 24, 201844.1244.2043.8844.0044.00189,100
Jan 23, 201843.7444.1543.7444.1144.11197,900
Jan 22, 201843.8643.9643.7143.8043.80759,100
Jan 19, 201843.4943.8543.4343.8043.80312,200
Jan 18, 201843.9544.0643.4743.5043.50325,700
Jan 17, 201843.7744.0343.7743.9043.90239,300
Jan 16, 201843.9744.4643.8043.8443.84485,300
Jan 12, 201844.3844.5244.0244.0944.09323,300
Jan 11, 201844.0344.4043.9344.4044.40271,500
Jan 10, 201844.0844.1443.7744.0644.06500,300
Jan 09, 201844.7244.9844.2044.2044.20394,400
Jan 08, 201844.5044.7044.3344.5844.58291,400
Jan 05, 201844.2544.4944.2044.4044.40196,800
Jan 04, 201844.1044.4844.1044.2344.23265,500
Jan 03, 201844.7544.9944.1144.1444.14533,100
Jan 02, 201845.2445.3044.5244.7544.75451,800
Dec 29, 201745.6745.7045.2045.2045.20230,100
Dec 28, 201745.3045.6445.1545.6445.64202,000
Dec 27, 201745.1145.4145.0545.2045.20257,700
Dec 26, 201745.0645.2544.9745.1145.11193,500
Dec 22, 201744.9845.1444.9345.0045.00284,700
Dec 21, 201744.7745.1644.7645.0445.04269,300
Dec 20, 201744.4644.8744.4544.7344.73294,100
Dec 19, 201745.7545.7544.4444.4444.44208,800
Dec 19, 20171.435 Dividend
Dec 18, 201747.1047.3946.7346.7845.34314,900
Dec 15, 201746.6647.1046.6546.9445.50445,000
Dec 14, 201746.4646.6646.4046.5045.07139,400
Dec 13, 201746.2246.6846.1846.4345.01652,700
Dec 12, 201746.2246.4046.1446.2144.79216,300
Dec 11, 201746.3246.3446.1646.2244.8097,400
Dec 08, 201746.2546.3946.0046.2444.82136,600
Dec 07, 201746.0046.3645.8446.2644.84119,600
Dec 06, 201746.1146.1945.9146.0344.62147,500
Dec 05, 201746.2946.3046.0146.1144.70150,200
Dec 04, 201745.8446.2745.8446.2044.78384,800
Dec 01, 201745.6045.7945.1445.7744.37483,500
Nov 30, 201745.9446.1045.4545.6344.23534,000
Nov 29, 201745.8246.1445.7445.9044.49181,900
Nov 28, 201745.8445.9545.6845.8844.47351,300
Nov 27, 201746.1046.1445.8245.8344.42441,000
Nov 24, 201746.2746.3345.9946.0044.59119,000
Nov 22, 201745.9746.3245.9146.2744.85172,300
Nov 21, 201745.6845.9945.6745.9944.58309,500
Nov 20, 201745.1345.6645.1345.6544.25172,700
Nov 17, 201745.0145.1544.9345.0843.70446,300
Nov 16, 201744.7645.0244.7244.9643.58202,800
Nov 15, 201745.1045.1144.6444.6843.31239,400
Nov 14, 201744.7845.0444.7245.0443.66206,500
Nov 13, 201744.3244.8044.3244.7643.39239,000
Nov 10, 201744.6844.8944.3644.4443.08424,700
Nov 09, 201744.6645.1744.5044.6743.30303,100
Nov 08, 201744.4144.8444.4144.7743.40238,000
Nov 07, 201744.1044.7044.0544.4243.06643,200
Nov 06, 201744.8144.9544.1444.1742.82574,100
Nov 03, 201744.7945.0144.6744.8543.47299,100
Nov 02, 201745.7245.7344.8344.9743.59516,900
Nov 01, 201745.3145.8145.3145.6544.25435,400
Oct 31, 201745.6045.7145.3645.4544.06250,900
Oct 30, 201745.4746.1545.4745.5744.17229,000
Oct 27, 201745.4746.0645.1546.0244.61351,800
Oct 26, 201746.4646.5545.4345.4444.05463,700
Oct 25, 201746.7746.8846.0346.4445.02547,000
Oct 24, 201746.8947.2146.8646.9245.48125,700
Oct 23, 201747.5047.5046.8847.0045.56162,400
Oct 20, 201747.4947.6447.3047.4746.01115,000
Oct 19, 201747.4247.5447.2847.5446.0883,200
Oct 18, 201747.3547.5547.3547.4646.00204,200
Oct 17, 201747.3047.5147.2147.3545.90225,200
Oct 16, 201747.4047.5147.2847.2845.83140,400
Oct 13, 201747.2147.3347.0947.2645.81123,700
Oct 12, 201746.9647.1546.8947.0745.63198,200
Oct 11, 201746.8847.0546.8846.9945.55200,000
Oct 10, 201747.0347.0346.8446.9045.4690,500
Oct 09, 201746.8047.0846.8046.9645.52112,100
Oct 06, 201747.1947.1946.6646.8345.39217,400
Oct 05, 201747.1547.5547.1547.4145.96118,900
Oct 04, 201747.1147.2447.0147.2045.75179,300
Oct 03, 201747.4047.4047.0047.1345.68186,700
Oct 02, 201746.9447.1646.8047.1345.68216,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...