Mortgage Real Estate Ishares ETF (NY: REM )

36.46 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -2.34(-5.00%)
Dec 18, 2017 47.10 47.39 46.73 46.78 314,864 -0.16(-0.34%)
Dec 15, 2017 46.66 47.10 46.65 46.94 444,972 +0.44(+0.95%)
Dec 14, 2017 46.46 46.66 46.40 46.50 139,443 +0.07(+0.15%)
Dec 13, 2017 46.22 46.68 46.18 46.43 652,730 +0.22(+0.48%)
Dec 12, 2017 46.22 46.40 46.14 46.21 216,274 -0.01(-0.02%)
Dec 11, 2017 46.32 46.34 46.16 46.22 97,438 -0.02(-0.04%)
Dec 08, 2017 46.25 46.39 46.00 46.24 136,586 -0.02(-0.04%)
Dec 07, 2017 46.00 46.36 45.84 46.26 119,579 +0.23(+0.50%)
Dec 06, 2017 46.11 46.19 45.91 46.03 147,518 -0.08(-0.17%)
Dec 05, 2017 46.29 46.30 46.01 46.11 150,242 -0.09(-0.19%)
Dec 04, 2017 45.84 46.06 45.84 46.20 384,846 +0.43(+0.94%)
Dec 01, 2017 45.60 45.79 45.31 45.77 483,479 +0.14(+0.31%)
Nov 30, 2017 45.94 46.10 45.45 45.63 534,023 -0.27(-0.59%)
Nov 29, 2017 45.82 46.14 45.74 45.90 181,944 +0.02(+0.04%)
Nov 28, 2017 45.84 45.95 45.68 45.88 351,283 +0.05(+0.11%)
Nov 27, 2017 46.10 46.14 45.82 45.83 441,019 -0.17(-0.37%)
Nov 24, 2017 46.27 46.33 45.99 46.00 118,969 -0.27(-0.58%)
Nov 22, 2017 45.97 46.32 45.91 46.27 172,390 +0.28(+0.61%)
Nov 21, 2017 45.68 45.99 45.67 45.99 309,519 +0.34(+0.74%)
Nov 20, 2017 45.13 45.66 45.13 45.65 172,710 +0.57(+1.26%)
Nov 17, 2017 45.01 45.15 44.93 45.08 446,265 +0.12(+0.27%)
Nov 16, 2017 44.76 45.02 44.72 44.96 202,820 +0.28(+0.63%)
Nov 15, 2017 45.10 45.11 44.64 44.68 239,359 -0.36(-0.80%)
Nov 14, 2017 44.78 45.04 44.72 45.04 206,525 +0.28(+0.63%)
Nov 13, 2017 44.32 44.79 44.32 44.76 238,965 +0.32(+0.72%)
Nov 10, 2017 44.68 44.89 44.36 44.44 424,719 -0.23(-0.50%)
Nov 09, 2017 44.66 45.17 44.50 44.67 303,095 -0.10(-0.23%)
Nov 08, 2017 44.41 44.84 44.41 44.77 237,967 +0.35(+0.79%)
Nov 07, 2017 44.10 44.70 44.05 44.42 643,185 +0.25(+0.57%)
Nov 06, 2017 44.81 44.95 44.14 44.17 574,102 -0.68(-1.52%)
Nov 03, 2017 44.79 45.01 44.67 44.85 299,106 -0.12(-0.27%)
Nov 02, 2017 45.72 45.73 44.83 44.97 516,335 -0.68(-1.49%)
Nov 01, 2017 45.31 45.81 45.31 45.65 435,393 +0.20(+0.44%)
Oct 31, 2017 45.60 45.71 45.36 45.45 250,882 -0.12(-0.26%)
Oct 30, 2017 46.15 45.48 45.57 228,968 -0.45(-0.98%)
Oct 27, 2017 45.47 46.06 45.15 46.02 351,871 +0.58(+1.28%)
Oct 26, 2017 46.46 46.55 45.43 45.44 463,699 -1.00(-2.15%)
Oct 25, 2017 46.77 46.88 46.04 46.44 547,026 -0.48(-1.02%)
Oct 24, 2017 46.89 47.21 46.86 46.92 125,688 -0.08(-0.16%)
Oct 23, 2017 47.50 47.50 46.88 46.99 162,444 -0.48(-1.00%)
Oct 20, 2017 47.49 47.64 47.30 47.47 114,965 -0.07(-0.15%)
Oct 19, 2017 47.42 47.54 47.28 47.54 83,202 +0.08(+0.17%)
Oct 18, 2017 47.35 47.55 47.35 47.46 204,162 +0.11(+0.23%)
Oct 17, 2017 47.30 47.51 47.21 47.35 225,200 +0.07(+0.15%)
Oct 16, 2017 47.40 47.51 47.28 47.28 140,522 +0.02(+0.04%)
Oct 13, 2017 47.21 47.33 47.09 47.26 123,699 +0.19(+0.40%)
Oct 12, 2017 46.96 47.15 46.89 47.07 198,210 +0.08(+0.17%)
Oct 11, 2017 46.88 47.05 46.88 46.99 199,999 +0.09(+0.19%)
Oct 10, 2017 47.03 47.03 46.84 46.90 90,470 -0.06(-0.13%)
Oct 09, 2017 46.80 47.08 46.80 46.96 112,400 +0.13(+0.28%)
Oct 06, 2017 47.19 47.19 46.66 46.83 217,437 -0.58(-1.22%)
Oct 05, 2017 47.15 47.55 47.15 47.41 118,884 +0.21(+0.44%)
Oct 04, 2017 47.11 47.24 47.01 47.20 179,267 +0.07(+0.15%)
Oct 03, 2017 47.40 47.40 47.00 47.13 186,705 +0.00(+0.00%)
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.