Mortgage Real Estate Ishares ETF (NY: REM )

37.16 USD +0.31 (+0.84%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.37 45.48 45.27 45.29 282,257 -0.09(-0.20%)
Mar 30, 2017 45.34 45.38 45.19 45.38 238,569 +0.07(+0.15%)
Mar 29, 2017 44.90 45.36 44.88 45.31 285,242 +0.50(+1.12%)
Mar 28, 2017 44.42 44.89 44.42 44.81 242,851 +0.32(+0.72%)
Mar 27, 2017 44.13 44.51 44.08 44.49 228,230 +0.28(+0.63%)
Mar 24, 2017 44.42 44.58 44.19 44.21 476,674 -1.19(-2.62%)
Mar 23, 2017 45.36 45.63 45.27 45.40 306,092 +0.07(+0.15%)
Mar 22, 2017 45.17 45.37 45.14 45.33 217,964 +0.13(+0.29%)
Mar 21, 2017 45.40 45.43 45.04 45.20 409,574 -0.07(-0.15%)
Mar 20, 2017 45.27 45.40 45.07 45.27 228,549 +0.07(+0.15%)
Mar 17, 2017 44.81 45.21 44.81 45.20 272,852 +0.38(+0.85%)
Mar 16, 2017 44.77 44.89 44.60 44.82 247,432 +0.13(+0.29%)
Mar 15, 2017 44.00 44.84 44.00 44.69 240,856 +0.77(+1.75%)
Mar 14, 2017 44.00 44.10 43.78 43.92 190,458 -0.13(-0.30%)
Mar 13, 2017 44.23 44.56 44.00 44.05 143,342 -0.21(-0.47%)
Mar 10, 2017 43.92 44.48 43.92 44.26 165,908 +0.52(+1.19%)
Mar 09, 2017 44.03 44.46 43.64 43.74 311,865 -0.32(-0.73%)
Mar 08, 2017 44.75 44.81 44.04 44.06 282,244 -0.75(-1.67%)
Mar 07, 2017 44.77 45.00 44.71 44.81 451,448 -0.08(-0.18%)
Mar 06, 2017 44.96 44.98 44.69 44.89 179,256 -0.08(-0.18%)
Mar 03, 2017 44.80 44.99 44.66 44.97 237,629 +0.13(+0.29%)
Mar 02, 2017 44.91 45.03 44.83 44.84 174,822 -0.07(-0.16%)
Mar 01, 2017 45.09 45.17 44.83 44.91 267,625 -0.14(-0.31%)
Feb 28, 2017 44.84 45.11 44.76 45.05 285,098 +0.21(+0.47%)
Feb 27, 2017 44.83 45.05 44.81 44.84 281,358 -0.01(-0.02%)
Feb 24, 2017 44.70 44.97 44.60 44.85 541,883 +0.00(+0.00%)
Feb 23, 2017 44.74 44.90 44.61 44.85 408,235 +0.18(+0.40%)
Feb 22, 2017 44.50 44.69 44.42 44.67 403,585 +0.11(+0.25%)
Feb 21, 2017 44.43 44.61 44.29 44.56 256,417 +0.23(+0.52%)
Feb 17, 2017 44.33 44.33 44.33 0 -0.16(-0.36%)
Feb 16, 2017 43.98 44.50 43.92 44.49 413,163 +0.57(+1.30%)
Feb 15, 2017 43.83 43.93 43.52 43.92 214,076 -0.04(-0.09%)
Feb 14, 2017 44.11 44.16 43.71 43.96 223,412 -0.14(-0.32%)
Feb 13, 2017 44.06 44.18 44.02 44.10 194,914 +0.23(+0.52%)
Feb 10, 2017 43.61 44.02 43.61 43.87 445,426 +0.24(+0.55%)
Feb 09, 2017 43.66 43.75 43.57 43.63 176,412 +0.06(+0.14%)
Feb 08, 2017 43.38 43.60 43.36 43.57 292,301 +0.07(+0.16%)
Feb 07, 2017 43.61 43.69 43.42 43.50 184,699 -0.07(-0.16%)
Feb 06, 2017 43.36 43.61 43.24 43.57 172,774 +0.29(+0.67%)
Feb 03, 2017 43.21 43.38 43.15 43.28 305,213 +0.21(+0.49%)
Feb 02, 2017 42.88 43.17 42.86 43.07 201,127 +0.34(+0.80%)
Feb 01, 2017 42.57 43.05 42.57 42.73 459,268 +0.10(+0.23%)
Jan 31, 2017 42.80 42.91 42.08 42.63 603,864 -0.31(-0.72%)
Jan 30, 2017 43.13 43.19 42.80 42.94 269,543 -0.27(-0.62%)
Jan 27, 2017 43.33 43.36 43.08 43.21 171,756 -0.13(-0.30%)
Jan 26, 2017 43.30 43.44 43.23 43.34 354,839 +0.06(+0.14%)
Jan 25, 2017 43.40 43.44 43.25 43.28 165,523 -0.11(-0.25%)
Jan 24, 2017 43.33 43.51 43.22 43.39 196,504 +0.08(+0.18%)
Jan 23, 2017 43.06 43.43 43.06 43.31 155,017 +0.26(+0.60%)
Jan 20, 2017 42.98 43.07 42.90 43.05 122,017 +0.10(+0.23%)
Jan 19, 2017 43.16 43.20 42.83 42.95 365,567 -0.28(-0.65%)
Jan 18, 2017 43.16 43.36 43.07 43.23 187,016 +0.08(+0.19%)
Jan 17, 2017 43.22 43.39 43.10 43.15 217,686 +0.02(+0.05%)
Jan 13, 2017 43.13 43.13 43.13 0 +0.05(+0.12%)
Jan 12, 2017 43.25 43.27 42.95 43.08 250,266 -0.19(-0.44%)
Jan 11, 2017 43.19 43.42 42.98 43.27 496,605 +0.17(+0.39%)
Jan 10, 2017 42.91 43.19 42.73 43.10 547,625 +0.15(+0.35%)
Jan 09, 2017 43.18 43.33 42.95 42.95 775,220 -0.23(-0.53%)
Jan 06, 2017 43.13 43.31 43.10 43.18 201,702 -0.06(-0.14%)
Jan 05, 2017 43.14 43.26 43.00 43.24 366,671 +0.09(+0.21%)
Jan 04, 2017 42.72 43.20 42.72 43.15 417,182 +0.37(+0.86%)
Jan 03, 2017 42.12 42.78 42.11 42.78 610,817 +0.72(+1.71%)
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.