Mortgage Real Estate Ishares ETF (NY: REM )

36.00 USD +0.38 (+1.07%)
Streaming Delayed Price Updated: 5:58 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.84 31.94 30.89 31.10 753,100 -0.83(-2.60%)
Jan 28, 2021 31.65 31.98 31.45 31.93 746,199 +0.41(+1.30%)
Jan 27, 2021 32.18 32.18 31.50 31.52 1,144,654 -0.91(-2.81%)
Jan 26, 2021 32.70 32.87 32.40 32.43 542,494 -0.12(-0.37%)
Jan 25, 2021 32.50 32.81 32.14 32.55 456,162 +0.07(+0.22%)
Jan 22, 2021 32.24 32.48 31.98 32.48 526,300 +0.12(+0.37%)
Jan 21, 2021 32.08 32.53 31.99 32.36 613,628 +0.32(+1.00%)
Jan 20, 2021 31.72 32.12 31.67 32.04 508,003 +0.41(+1.30%)
Jan 19, 2021 31.65 31.74 31.45 31.63 485,463 +0.08(+0.25%)
Jan 15, 2021 31.74 31.74 31.42 31.55 426,000 -0.27(-0.85%)
Jan 14, 2021 31.70 31.85 31.40 31.82 422,379 +0.31(+0.98%)
Jan 13, 2021 31.76 31.76 31.48 31.51 506,500 -0.12(-0.38%)
Jan 12, 2021 31.44 31.68 31.33 31.63 945,850 +0.25(+0.80%)
Jan 11, 2021 31.42 31.80 31.38 31.38 502,340 -0.32(-1.01%)
Jan 08, 2021 31.66 31.74 31.25 31.70 576,600 +0.14(+0.44%)
Jan 07, 2021 31.85 31.86 31.40 31.56 720,727 -0.06(-0.19%)
Jan 06, 2021 30.93 32.07 30.93 31.62 1,167,492 +0.79(+2.56%)
Jan 05, 2021 30.89 31.19 30.81 30.83 464,209 -0.06(-0.19%)
Jan 04, 2021 31.95 31.97 30.69 30.89 1,150,595 -0.97(-3.04%)
Dec 31, 2020 31.86 31.86 31.86 316,426 +0.19(+0.60%)
Dec 30, 2020 31.53 31.95 31.37 31.67 316,426 +0.20(+0.64%)
Dec 29, 2020 31.98 32.07 31.36 31.47 438,831 -0.40(-1.26%)
Dec 28, 2020 31.73 32.24 31.70 31.87 408,606 +0.22(+0.70%)
Dec 24, 2020 31.82 31.88 31.33 31.65 334,000 -0.14(-0.44%)
Dec 23, 2020 31.14 31.99 31.14 31.79 554,181 +0.69(+2.22%)
Dec 22, 2020 31.11 31.23 30.94 31.10 460,121 +0.00(+0.00%)
Dec 21, 2020 30.87 31.17 30.67 31.10 908,234 -0.15(-0.48%)
Dec 18, 2020 31.74 31.96 31.16 31.25 571,700 -0.37(-1.17%)
Dec 17, 2020 31.37 31.63 31.28 31.62 357,560 +0.28(+0.89%)
Dec 16, 2020 31.39 31.50 31.20 31.34 389,406 -0.02(-0.06%)
Dec 15, 2020 31.07 31.38 30.88 31.36 367,058 +0.53(+1.72%)
Dec 14, 2020 31.11 31.25 30.81 30.83 707,838 -0.45(-1.44%)
Dec 11, 2020 31.33 31.41 31.04 31.28 566,800 -0.12(-0.38%)
Dec 10, 2020 31.45 31.45 31.09 31.40 708,878 -0.11(-0.35%)
Dec 09, 2020 31.96 32.00 31.23 31.51 660,101 -0.19(-0.60%)
Dec 08, 2020 31.30 31.85 31.25 31.70 412,122 +0.35(+1.12%)
Dec 07, 2020 31.79 31.80 31.11 31.35 678,864 -0.44(-1.38%)
Dec 04, 2020 31.42 31.80 31.42 31.79 439,200 +0.63(+2.02%)
Dec 03, 2020 31.04 31.56 30.97 31.16 626,081 +0.13(+0.42%)
Dec 02, 2020 30.66 31.10 30.55 31.03 516,662 +0.36(+1.17%)
Dec 01, 2020 30.75 31.20 30.58 30.67 753,427 +0.32(+1.05%)
Nov 30, 2020 31.18 31.18 30.20 30.35 1,835,282 -0.86(-2.76%)
Nov 27, 2020 31.45 31.45 31.00 31.21 350,900 -0.04(-0.13%)
Nov 25, 2020 31.55 31.61 30.93 31.25 743,300 -0.36(-1.14%)
Nov 24, 2020 31.14 31.80 31.14 31.61 938,811 +0.92(+3.00%)
Nov 23, 2020 30.22 30.77 30.19 30.69 768,009 +0.77(+2.57%)
Nov 20, 2020 29.80 30.14 29.69 29.92 559,800 +0.16(+0.54%)
Nov 19, 2020 29.81 29.82 29.18 29.76 512,743 -0.05(-0.17%)
Nov 18, 2020 30.20 30.74 29.81 29.81 867,052 -0.16(-0.53%)
Nov 17, 2020 29.54 30.05 29.40 29.97 645,623 +0.29(+0.98%)
Nov 16, 2020 29.27 29.88 29.16 29.68 1,142,308 +0.96(+3.34%)
Nov 13, 2020 28.19 28.82 28.18 28.72 490,700 +0.77(+2.75%)
Nov 12, 2020 28.19 28.38 27.68 27.95 537,860 -0.46(-1.62%)
Nov 11, 2020 29.19 29.39 28.20 28.41 670,098 -0.62(-2.14%)
Nov 10, 2020 27.97 29.14 27.83 29.03 1,567,520 +1.28(+4.61%)
Nov 09, 2020 27.32 28.30 27.32 27.75 1,743,325 +1.36(+5.15%)
Nov 06, 2020 26.80 27.04 26.33 26.39 499,300 -0.40(-1.49%)
Nov 05, 2020 26.52 27.09 26.52 26.79 603,134 +0.43(+1.63%)
Nov 04, 2020 26.47 26.80 25.95 26.36 447,700 -0.20(-0.75%)
Nov 03, 2020 26.51 26.75 26.40 26.56 575,079 +0.27(+1.03%)
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.