Mortgage Real Estate Ishares ETF (NY: REM )

36.42 USD -0.57 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.06 42.06 42.06 0 -0.27(-0.64%)
Dec 29, 2016 41.86 42.34 41.78 42.33 456,451 +0.52(+1.24%)
Dec 28, 2016 42.18 42.18 41.65 41.81 328,895 -0.11(-0.26%)
Dec 27, 2016 42.19 42.31 41.83 41.92 311,273 -0.21(-0.50%)
Dec 23, 2016 42.13 42.13 42.13 0 -0.02(-0.05%)
Dec 22, 2016 42.11 42.21 41.79 42.15 267,761 +0.04(+0.09%)
Dec 21, 2016 42.25 42.31 41.93 42.11 325,887 -0.83(-1.93%)
Dec 20, 2016 42.92 43.15 42.74 42.94 257,297 -0.07(-0.16%)
Dec 19, 2016 42.40 43.03 42.36 43.01 244,507 +0.71(+1.68%)
Dec 16, 2016 41.51 42.51 41.51 42.30 326,547 +0.83(+2.00%)
Dec 15, 2016 42.12 42.12 41.39 41.47 566,363 -0.82(-1.94%)
Dec 14, 2016 42.67 42.98 42.24 42.29 449,468 -0.38(-0.89%)
Dec 13, 2016 43.20 43.30 42.60 42.67 486,384 -0.64(-1.48%)
Dec 12, 2016 43.85 43.85 43.24 43.31 344,853 -0.43(-0.98%)
Dec 09, 2016 43.46 43.80 43.44 43.74 189,190 +0.21(+0.48%)
Dec 08, 2016 43.35 43.58 43.18 43.53 280,314 +0.20(+0.46%)
Dec 07, 2016 42.93 43.48 42.92 43.33 224,219 +0.40(+0.93%)
Dec 06, 2016 42.67 42.97 42.60 42.93 250,450 +0.19(+0.44%)
Dec 05, 2016 42.01 42.76 42.01 42.74 321,196 +0.83(+1.98%)
Dec 02, 2016 41.92 42.28 41.83 41.91 425,155 -0.08(-0.19%)
Dec 01, 2016 42.38 42.65 41.76 41.99 834,653 -0.64(-1.50%)
Nov 30, 2016 42.84 43.04 42.44 42.63 527,512 -0.59(-1.37%)
Nov 29, 2016 42.82 43.33 42.79 43.22 239,960 +0.40(+0.93%)
Nov 28, 2016 42.67 42.93 42.67 42.82 228,063 +0.22(+0.52%)
Nov 25, 2016 42.39 42.60 42.32 42.60 460,679 +0.30(+0.71%)
Nov 23, 2016 42.30 42.30 42.30 0 -0.49(-1.15%)
Nov 22, 2016 42.60 42.86 42.56 42.79 457,332 +0.37(+0.87%)
Nov 21, 2016 42.14 42.51 42.14 42.42 421,444 +0.40(+0.95%)
Nov 18, 2016 41.86 42.06 41.73 42.02 287,621 +0.17(+0.41%)
Nov 17, 2016 41.76 42.05 41.73 41.85 406,105 +0.10(+0.24%)
Nov 16, 2016 41.77 42.06 41.67 41.75 441,507 +0.01(+0.02%)
Nov 15, 2016 41.51 41.78 41.22 41.74 544,676 +0.31(+0.75%)
Nov 14, 2016 41.56 41.66 41.33 41.43 592,596 -0.28(-0.67%)
Nov 11, 2016 41.31 41.85 41.31 41.71 936,188 +0.32(+0.77%)
Nov 10, 2016 41.56 42.09 41.20 41.39 993,492 -0.56(-1.33%)
Nov 09, 2016 41.54 42.24 41.35 41.95 1,019,956 -0.27(-0.64%)
Nov 08, 2016 42.08 42.35 42.00 42.22 867,254 +0.20(+0.48%)
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.