Mortgage Real Estate Ishares ETF (NY: REM )

36.28 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 36.58 36.58 35.81 36.28 608,355 -0.82(-2.21%)
Nov 24, 2021 36.95 37.20 36.83 37.10 252,948 +0.13(+0.35%)
Nov 23, 2021 36.85 37.06 36.81 36.97 600,684 +0.13(+0.35%)
Nov 22, 2021 36.93 37.11 36.76 36.84 457,756 -0.04(-0.11%)
Nov 19, 2021 36.75 37.00 36.62 36.88 543,619 -0.08(-0.22%)
Nov 18, 2021 37.14 37.00 36.78 36.96 277,888 -0.14(-0.38%)
Nov 17, 2021 37.33 37.37 36.95 37.10 281,330 -0.32(-0.86%)
Nov 16, 2021 37.66 37.66 37.40 37.42 300,315 -0.24(-0.64%)
Nov 15, 2021 37.85 38.00 37.62 37.66 431,223 -0.17(-0.45%)
Nov 12, 2021 38.05 38.08 37.82 37.83 185,561 -0.19(-0.50%)
Nov 11, 2021 37.96 38.08 37.85 38.02 138,955 +0.19(+0.50%)
Nov 10, 2021 38.08 37.81 37.83 228,866 -0.26(-0.68%)
Nov 09, 2021 38.07 38.27 37.99 38.09 151,587 +0.00(+0.00%)
Nov 08, 2021 38.49 38.49 38.02 38.09 199,743 -0.29(-0.76%)
Nov 05, 2021 37.98 38.47 37.93 38.38 324,432 +0.58(+1.53%)
Nov 04, 2021 37.96 38.16 37.69 37.80 311,516 -0.12(-0.32%)
Nov 03, 2021 37.58 38.17 37.55 37.92 751,257 +0.31(+0.82%)
Nov 02, 2021 38.07 38.08 37.53 37.61 238,368 -0.56(-1.47%)
Nov 01, 2021 37.59 38.17 37.76 38.17 539,192 +0.64(+1.71%)
Oct 29, 2021 37.55 37.66 37.35 37.53 567,026 -0.08(-0.21%)
Oct 28, 2021 37.67 37.74 37.28 37.61 353,876 +0.05(+0.13%)
Oct 27, 2021 37.93 37.94 37.55 37.56 466,388 -0.33(-0.87%)
Oct 26, 2021 38.19 37.87 37.89 242,958 -0.29(-0.76%)
Oct 25, 2021 37.98 38.24 37.96 38.18 282,637 +0.23(+0.61%)
Oct 22, 2021 38.03 38.12 37.83 37.95 441,750 -0.09(-0.24%)
Oct 21, 2021 38.05 38.25 37.88 38.04 347,424 +0.06(+0.16%)
Oct 20, 2021 37.77 38.17 37.69 37.98 342,350 +0.26(+0.69%)
Oct 19, 2021 37.70 37.78 37.42 37.72 497,669 +0.16(+0.43%)
Oct 18, 2021 37.37 37.65 37.32 37.56 333,342 +0.09(+0.24%)
Oct 15, 2021 37.76 37.98 37.47 37.47 383,291 -0.14(-0.37%)
Oct 14, 2021 37.61 37.78 37.51 37.61 219,809 +0.14(+0.37%)
Oct 13, 2021 37.41 37.49 37.08 37.47 258,160 +0.13(+0.35%)
Oct 12, 2021 37.01 37.44 36.96 37.34 468,659 +0.37(+1.00%)
Oct 11, 2021 36.96 37.27 36.95 36.97 202,637 +0.02(+0.05%)
Oct 08, 2021 36.85 37.13 36.85 36.95 149,211 +0.08(+0.22%)
Oct 07, 2021 36.82 37.20 36.81 36.87 347,809 +0.12(+0.33%)
Oct 06, 2021 36.56 36.78 36.23 36.75 358,636 -0.12(-0.33%)
Oct 05, 2021 36.69 36.98 36.51 36.87 301,924 +0.20(+0.55%)
Oct 04, 2021 36.64 37.17 36.61 36.67 455,563 -0.03(-0.08%)
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.