REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201943.8344.0943.8344.0744.07127,100
Apr 22, 201943.6643.8443.6243.8043.80222,000
Apr 18, 201943.7043.8143.6743.6743.6794,400
Apr 17, 201943.8043.8043.6043.6943.69213,700
Apr 16, 201943.7843.8543.6943.7343.73122,400
Apr 15, 201943.7943.8443.6643.7343.7391,000
Apr 12, 201943.8543.8543.6743.8043.80120,000
Apr 11, 201943.7043.8143.7043.7743.77117,800
Apr 10, 201943.6843.7843.6543.7543.75121,100
Apr 09, 201943.8343.8743.6243.6243.62113,200
Apr 08, 201943.7043.8543.6343.8443.84182,500
Apr 05, 201943.7343.7443.6243.7243.72169,800
Apr 04, 201943.4743.6543.4543.6443.64255,200
Apr 03, 201943.5343.5743.3943.4143.41143,100
Apr 02, 201943.6343.6343.4143.4843.48144,900
Apr 01, 201943.3943.6343.3443.6043.60276,800
Mar 29, 201943.4843.5043.2343.3443.34331,900
Mar 28, 201943.2343.4443.1343.4443.44307,400
Mar 27, 201943.1443.3643.0543.1243.12202,300
Mar 26, 201942.9443.1542.9443.0843.08237,000
Mar 25, 201942.7742.9842.6342.8442.84223,300
Mar 22, 201943.1243.1342.7042.7342.73325,600
Mar 21, 201942.8743.2942.8743.1043.10414,000
Mar 20, 201943.0043.1542.7942.8342.83386,000
Mar 20, 20190.708 Dividend
Mar 19, 201943.9944.0043.6243.6442.93274,000
Mar 18, 201943.7043.9743.7043.9443.23244,400
Mar 15, 201943.7343.7643.6043.7443.03289,800
Mar 14, 201943.6743.8043.5843.7343.02233,000
Mar 13, 201943.6143.7743.5843.7042.99187,200
Mar 12, 201943.5843.6743.4643.5242.81211,600
Mar 11, 201943.0943.5543.0943.5542.84330,900
Mar 08, 201942.8543.1442.8543.0142.31331,300
Mar 07, 201943.0543.1342.8742.9242.22286,400
Mar 06, 201943.2043.3143.0043.0442.34143,100
Mar 05, 201943.2043.2943.1243.2042.50129,600
Mar 04, 201943.2343.2743.0043.2342.53249,100
Mar 01, 201943.3443.3442.9143.1242.42300,200
Feb 28, 201943.1843.4343.0243.2342.53366,400
Feb 27, 201943.2143.2142.9343.1342.43219,400
Feb 26, 201943.3543.3643.1843.2142.51256,900
Feb 25, 201943.4243.5343.2243.2242.52315,400
Feb 22, 201943.1143.3743.0543.3142.61244,900
Feb 21, 201942.9243.1042.8543.0442.34266,400
Feb 20, 201943.1843.1942.8442.9842.28480,400
Feb 19, 201943.1943.3343.1143.2342.53337,800
Feb 15, 201943.2043.3143.1243.1742.47269,200
Feb 14, 201943.4143.4143.1043.1642.46338,100
Feb 13, 201943.7043.7043.3243.5442.83784,100
Feb 12, 201943.8343.9043.6743.7343.02454,800
Feb 11, 201943.6843.7443.5243.7042.99352,700
Feb 08, 201943.6043.6843.4643.6342.92398,200
Feb 07, 201943.6243.6943.4443.6442.93570,900
Feb 06, 201943.7343.7543.5043.7243.01430,000
Feb 05, 201943.7843.7843.5343.7843.07310,300
Feb 04, 201943.4643.7843.3743.7843.071,213,600
Feb 01, 201943.6643.7243.3343.5142.80402,200
Jan 31, 201943.3143.6343.2143.6342.92294,300
Jan 30, 201943.1543.4743.1543.3642.66180,500
Jan 29, 201943.1443.2543.0343.2142.51117,800
Jan 28, 201942.9243.1242.9243.0542.35213,500
Jan 25, 201942.8543.1042.8343.0142.31148,500
Jan 24, 201942.6742.8442.5342.8142.12125,400
Jan 23, 201942.4242.6742.4142.6541.96184,300
Jan 22, 201942.4242.5042.1742.3941.70206,800
Jan 18, 201942.5042.6642.3942.4641.77193,000
Jan 17, 201942.2242.4842.2242.4441.75158,000
Jan 16, 201942.1642.3742.1642.3141.62158,500
Jan 15, 201942.1442.2042.0142.0841.40193,800
Jan 14, 201941.8742.2641.8742.0641.38202,400
Jan 11, 201941.5141.9541.5141.9541.27141,100
Jan 10, 201941.5841.7341.4641.6240.94199,500
Jan 09, 201941.5041.6441.3241.6040.93151,500
Jan 08, 201941.3441.4441.1841.3540.681,440,800
Jan 07, 201941.1441.8141.0541.4240.75289,600
Jan 04, 201940.6141.1840.6141.0540.38459,300
Jan 03, 201940.0740.8040.0740.4939.83482,100
Jan 02, 201939.6540.2539.4540.2439.59459,100
Dec 31, 201840.5540.5739.6839.9439.29659,900
Dec 28, 201840.4540.7040.2540.4039.74778,000
Dec 27, 201839.7640.2139.0140.2039.55895,500
Dec 26, 201838.4440.0338.4440.0139.36989,800
Dec 24, 201838.9439.1937.9638.4437.82587,300
Dec 21, 201839.4840.0239.0239.1538.51665,200
Dec 20, 201840.5540.8338.9039.2138.57776,400
Dec 19, 201841.0141.1840.5140.5339.87647,100
Dec 18, 201840.6941.3040.6640.8740.21271,400
Dec 17, 201842.1442.1440.5840.6139.95476,700
Dec 17, 20181.025 Dividend
Dec 14, 201843.0143.2942.8743.0041.29266,000
Dec 13, 201842.9343.0442.7742.8741.17250,500
Dec 12, 201843.3043.4642.9342.9741.27395,600
Dec 11, 201843.4443.6343.1743.1741.46188,600
Dec 10, 201843.5843.6042.9843.2741.55306,900
Dec 07, 201843.5943.7043.3343.4941.76355,000
Dec 06, 201843.2043.6142.9043.6141.88252,700
Dec 04, 201843.7743.8743.1843.2641.54518,300
Dec 03, 201843.7543.8643.4843.7842.04480,900
Nov 30, 201843.6743.6943.2643.5741.84175,500
Nov 29, 201843.5343.8543.3143.6741.94160,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...