Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.68 +0.15 (+0.61%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.02 27.08 26.76 26.79 853,775 -0.17(-0.62%)
Mar 30, 2021 26.45 27.00 26.44 26.96 649,458 +0.55(+2.10%)
Mar 29, 2021 26.78 26.88 26.40 26.41 791,765 -0.43(-1.59%)
Mar 26, 2021 26.58 26.84 26.41 26.83 1,065,833 +0.26(+0.97%)
Mar 25, 2021 26.08 26.72 25.64 26.57 1,579,537 +0.44(+1.67%)
Mar 24, 2021 26.34 26.95 26.11 26.14 1,134,930 -0.07(-0.26%)
Mar 23, 2021 26.60 26.76 26.05 26.20 1,221,845 -0.56(-2.09%)
Mar 22, 2021 26.90 26.90 26.46 26.76 994,418 +0.02(+0.08%)
Mar 19, 2021 26.51 27.05 26.22 26.74 1,014,929 +0.25(+0.96%)
Mar 18, 2021 27.11 27.14 26.40 26.49 894,522 -0.62(-2.29%)
Mar 17, 2021 26.75 27.12 26.60 27.11 811,029 +0.36(+1.34%)
Mar 16, 2021 27.07 27.07 26.61 26.75 906,753 -0.28(-1.05%)
Mar 15, 2021 26.86 27.06 26.73 27.03 1,039,511 +0.23(+0.86%)
Mar 12, 2021 26.52 26.96 26.52 26.80 1,160,282 +0.30(+1.13%)
Mar 11, 2021 26.50 26.65 26.21 26.50 627,264 +0.19(+0.74%)
Mar 10, 2021 25.96 26.40 25.90 26.31 928,904 +0.42(+1.62%)
Mar 09, 2021 25.97 26.06 25.62 25.89 834,917 +0.04(+0.14%)
Mar 08, 2021 25.46 26.14 25.33 25.85 876,702 +0.55(+2.16%)
Mar 05, 2021 25.50 25.56 24.20 25.31 1,859,209 +0.10(+0.42%)
Mar 04, 2021 25.79 25.85 24.78 25.20 2,033,079 -0.50(-1.95%)
Mar 03, 2021 25.82 26.14 25.67 25.70 850,542 -0.06(-0.23%)
Mar 02, 2021 25.63 25.94 25.46 25.76 1,057,717 +0.13(+0.50%)
Mar 01, 2021 25.68 26.02 25.55 25.63 1,532,397 +0.38(+1.51%)
Feb 26, 2021 25.10 25.61 24.93 25.25 1,213,418 +0.17(+0.68%)
Feb 25, 2021 26.07 26.39 25.01 25.08 1,380,705 -0.90(-3.45%)
Feb 24, 2021 25.18 25.99 25.18 25.98 1,576,007 +0.85(+3.39%)
Feb 23, 2021 25.19 25.27 24.57 25.13 1,370,903 -0.19(-0.74%)
Feb 22, 2021 25.01 25.52 24.94 25.31 1,289,654 +0.19(+0.74%)
Feb 19, 2021 24.63 25.31 24.63 25.13 1,011,583 +0.72(+2.97%)
Feb 18, 2021 24.74 24.84 24.34 24.40 1,200,723 -0.49(-1.95%)
Feb 17, 2021 25.36 25.36 24.72 24.89 1,189,482 -0.50(-1.97%)
Feb 16, 2021 25.05 25.40 25.05 25.39 762,715 +0.44(+1.77%)
Feb 12, 2021 24.80 25.07 24.71 24.95 1,420,741 +0.13(+0.51%)
Feb 11, 2021 24.95 25.18 24.54 24.82 762,879 -0.06(-0.24%)
Feb 10, 2021 24.87 25.04 24.78 24.88 802,212 +0.15(+0.60%)
Feb 09, 2021 24.92 24.92 24.56 24.73 906,365 -0.17(-0.69%)
Feb 08, 2021 24.82 24.93 24.78 24.90 656,022 +0.19(+0.79%)
Feb 05, 2021 24.51 24.79 24.51 24.71 815,771 +0.28(+1.16%)
Feb 04, 2021 24.07 24.45 24.07 24.42 953,648 +0.38(+1.59%)
Feb 03, 2021 24.19 24.31 23.94 24.04 824,661 -0.10(-0.43%)
Feb 02, 2021 23.86 24.17 23.77 24.15 787,617 +0.50(+2.12%)
Feb 01, 2021 23.45 23.68 23.08 23.65 1,375,811 +0.41(+1.77%)
Jan 29, 2021 23.79 23.86 23.08 23.24 1,007,969 -0.62(-2.60%)
Jan 28, 2021 23.65 23.89 23.50 23.86 998,733 +0.31(+1.30%)
Jan 27, 2021 24.04 24.04 23.54 23.55 1,532,036 -0.68(-2.81%)
Jan 26, 2021 24.43 24.56 24.21 24.23 726,222 -0.09(-0.37%)
Jan 25, 2021 24.28 24.51 24.01 24.32 610,539 +0.05(+0.22%)
Jan 22, 2021 24.09 24.27 23.89 24.27 704,414 +0.09(+0.37%)
Jan 21, 2021 23.97 24.30 23.90 24.18 821,296 +0.24(+1.00%)
Jan 20, 2021 23.70 24.00 23.66 23.94 679,925 +0.31(+1.30%)
Jan 19, 2021 23.65 23.71 23.50 23.63 649,757 +0.06(+0.25%)
Jan 15, 2021 23.71 23.71 23.47 23.57 570,170 -0.20(-0.85%)
Jan 14, 2021 23.68 23.80 23.46 23.77 565,323 +0.23(+0.98%)
Jan 13, 2021 23.73 23.73 23.52 23.54 677,913 -0.09(-0.38%)
Jan 12, 2021 23.49 23.67 23.41 23.63 1,265,951 +0.19(+0.80%)
Jan 11, 2021 23.48 23.76 23.44 23.45 672,345 -0.24(-1.01%)
Jan 08, 2021 23.65 23.71 23.35 23.68 771,737 +0.10(+0.44%)
Jan 07, 2021 23.80 23.80 23.46 23.58 964,640 -0.04(-0.19%)
Jan 06, 2021 23.11 23.96 23.11 23.62 1,562,603 +0.59(+2.56%)
Jan 05, 2021 23.08 23.31 23.02 23.03 621,310 -0.04(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.