Mortgage Real Estate Ishares ETF (NY: REM )

35.77 USD -0.04 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.52 44.74 44.44 44.53 198,200 +0.01(+0.02%)
Dec 30, 2019 44.90 44.95 44.48 44.52 232,912 -0.33(-0.74%)
Dec 27, 2019 44.84 44.97 44.74 44.85 176,800 +0.04(+0.09%)
Dec 26, 2019 44.54 44.81 44.51 44.81 92,488 +0.30(+0.67%)
Dec 24, 2019 44.28 44.51 44.17 44.51 104,900 +0.23(+0.52%)
Dec 23, 2019 44.38 44.45 44.20 44.28 340,656 -0.02(-0.05%)
Dec 20, 2019 44.27 44.39 44.15 44.30 346,800 +0.15(+0.34%)
Dec 19, 2019 43.97 44.31 43.95 44.15 240,092 +0.16(+0.36%)
Dec 18, 2019 43.98 44.06 43.80 43.99 248,257 +0.04(+0.09%)
Dec 17, 2019 43.45 44.00 43.43 43.95 332,875 +0.55(+1.27%)
Dec 16, 2019 43.54 43.65 43.40 43.40 569,198 -1.02(-2.30%)
Dec 13, 2019 44.25 44.42 44.16 44.42 407,200 +0.26(+0.59%)
Dec 12, 2019 44.16 44.35 44.12 44.16 287,277 +0.04(+0.09%)
Dec 11, 2019 44.24 44.24 44.07 44.12 307,358 -0.10(-0.23%)
Dec 10, 2019 44.35 44.35 44.16 44.22 241,434 -0.12(-0.27%)
Dec 09, 2019 44.30 44.39 44.24 44.34 143,171 +0.10(+0.23%)
Dec 06, 2019 44.08 44.30 44.07 44.24 175,700 +0.25(+0.57%)
Dec 05, 2019 44.08 44.08 43.88 43.99 167,158 -0.04(-0.09%)
Dec 04, 2019 44.00 44.11 43.97 44.03 244,793 +0.08(+0.18%)
Dec 03, 2019 43.91 43.98 43.46 43.95 430,577 -0.03(-0.07%)
Dec 02, 2019 43.95 44.19 43.90 43.98 495,018 +0.07(+0.16%)
Nov 29, 2019 43.72 43.94 43.72 43.91 108,900 +0.12(+0.27%)
Nov 27, 2019 43.68 43.81 43.63 43.79 162,200 +0.15(+0.34%)
Nov 26, 2019 43.60 43.65 43.48 43.64 163,090 +0.07(+0.16%)
Nov 25, 2019 43.34 43.61 43.28 43.57 153,777 +0.27(+0.62%)
Nov 22, 2019 43.22 43.36 43.13 43.30 170,500 +0.07(+0.16%)
Nov 21, 2019 43.48 43.48 43.13 43.23 144,951 -0.23(-0.53%)
Nov 20, 2019 43.35 43.52 43.30 43.46 120,932 +0.09(+0.21%)
Nov 19, 2019 43.41 43.52 43.32 43.37 157,733 -0.04(-0.09%)
Nov 18, 2019 43.28 43.56 43.18 43.41 259,239 +0.17(+0.39%)
Nov 15, 2019 43.25 43.30 43.08 43.24 259,600 +0.04(+0.09%)
Nov 14, 2019 43.36 43.44 43.03 43.20 307,518 -0.18(-0.41%)
Nov 13, 2019 43.39 43.49 43.28 43.38 155,420 -0.07(-0.16%)
Nov 12, 2019 43.57 43.59 43.40 43.45 123,696 -0.07(-0.16%)
Nov 11, 2019 43.51 43.68 43.30 43.52 152,191 -0.08(-0.18%)
Nov 08, 2019 43.41 43.63 43.35 43.60 211,100 +0.19(+0.44%)
Nov 07, 2019 43.37 43.43 43.26 43.41 235,214 +0.14(+0.32%)
Nov 06, 2019 43.04 43.30 42.84 43.27 195,390 +0.22(+0.51%)
Nov 05, 2019 43.35 43.35 42.97 43.05 374,136 -0.21(-0.49%)
Nov 04, 2019 43.54 43.60 43.22 43.26 508,553 -0.13(-0.30%)
Nov 01, 2019 43.32 43.60 43.21 43.39 197,400 +0.11(+0.25%)
Oct 31, 2019 42.90 43.34 42.88 43.28 277,365 +0.39(+0.91%)
Oct 30, 2019 43.04 43.04 42.73 42.89 82,349 -0.15(-0.35%)
Oct 29, 2019 42.78 43.11 42.75 43.04 126,201 +0.23(+0.54%)
Oct 28, 2019 42.75 42.85 42.65 42.81 120,884 +0.18(+0.42%)
Oct 25, 2019 42.85 42.99 42.60 42.63 225,800 -0.26(-0.61%)
Oct 24, 2019 43.27 43.39 42.83 42.89 195,646 -0.38(-0.88%)
Oct 23, 2019 43.07 43.29 43.01 43.27 183,126 +0.16(+0.37%)
Oct 22, 2019 43.14 43.16 42.86 43.11 288,141 -0.02(-0.05%)
Oct 21, 2019 42.73 43.15 42.73 43.13 316,174 +0.45(+1.05%)
Oct 18, 2019 42.49 42.81 42.38 42.68 151,800 +0.18(+0.42%)
Oct 17, 2019 42.39 42.52 42.36 42.50 155,057 +0.21(+0.50%)
Oct 16, 2019 42.25 42.40 42.22 42.29 157,897 +0.06(+0.14%)
Oct 15, 2019 42.15 42.59 42.15 42.23 131,752 +0.10(+0.24%)
Oct 14, 2019 42.22 42.22 42.00 42.13 123,818 -0.16(-0.38%)
Oct 11, 2019 42.18 42.46 42.18 42.29 208,500 +0.23(+0.55%)
Oct 10, 2019 41.82 42.16 41.81 42.06 357,724 +0.24(+0.57%)
Oct 09, 2019 41.71 41.92 41.67 41.82 364,032 +0.20(+0.48%)
Oct 08, 2019 41.78 41.81 41.54 41.62 434,909 -0.23(-0.55%)
Oct 07, 2019 41.75 42.09 41.72 41.85 233,309 +0.04(+0.10%)
Oct 04, 2019 41.65 41.81 41.57 41.81 245,400 +0.25(+0.60%)
Oct 03, 2019 41.39 41.73 41.21 41.56 884,525 +0.14(+0.34%)
Oct 02, 2019 41.55 41.58 41.06 41.42 355,781 -0.25(-0.60%)
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.