Mortgage Real Estate Ishares ETF (NY: REM )

36.67 USD -0.38 (-1.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.60 34.28 33.37 33.80 906,600 +0.23(+0.69%)
Feb 25, 2021 34.89 35.32 33.47 33.57 1,031,588 -1.20(-3.45%)
Feb 24, 2021 33.70 34.79 33.70 34.77 1,177,507 +1.14(+3.39%)
Feb 23, 2021 33.71 33.83 32.89 33.63 1,024,264 -0.25(-0.74%)
Feb 22, 2021 33.48 34.16 33.38 33.88 963,559 +0.25(+0.74%)
Feb 19, 2021 32.97 33.87 32.97 33.63 755,800 +0.97(+2.97%)
Feb 18, 2021 33.11 33.25 32.58 32.66 897,115 -0.65(-1.95%)
Feb 17, 2021 33.94 33.94 33.08 33.31 888,716 -0.67(-1.97%)
Feb 16, 2021 33.53 34.00 33.53 33.98 569,859 +0.59(+1.77%)
Feb 12, 2021 33.19 33.55 33.07 33.39 1,061,500 +0.17(+0.51%)
Feb 11, 2021 33.40 33.70 32.85 33.22 569,982 -0.08(-0.24%)
Feb 10, 2021 33.29 33.51 33.16 33.30 599,369 +0.20(+0.60%)
Feb 09, 2021 33.35 33.35 32.88 33.10 677,187 -0.23(-0.69%)
Feb 08, 2021 33.22 33.37 33.17 33.33 490,144 +0.26(+0.79%)
Feb 05, 2021 32.81 33.18 32.81 33.07 609,500 +0.38(+1.16%)
Feb 04, 2021 32.22 32.73 32.21 32.69 712,514 +0.51(+1.58%)
Feb 03, 2021 32.37 32.54 32.04 32.18 616,142 -0.14(-0.43%)
Feb 02, 2021 31.94 32.35 31.81 32.32 588,465 +0.67(+2.12%)
Feb 01, 2021 31.38 31.69 30.89 31.65 1,027,931 +0.55(+1.77%)
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%)
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.