Mortgage Real Estate Ishares ETF (NY: REM )

36.28 USD -0.82 (-2.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.60 24.94 24.36 24.86 719,599 +0.03(+0.12%)
Jun 29, 2020 24.21 24.96 23.77 24.83 2,027,604 +0.70(+2.90%)
Jun 26, 2020 24.75 24.82 23.90 24.13 585,200 -0.88(-3.52%)
Jun 25, 2020 23.83 25.01 23.65 25.01 561,297 +0.79(+3.26%)
Jun 24, 2020 24.98 24.98 23.39 24.22 881,228 -1.05(-4.16%)
Jun 23, 2020 24.96 25.27 24.86 25.27 467,110 +0.54(+2.18%)
Jun 22, 2020 24.80 24.82 24.27 24.73 667,982 -0.09(-0.36%)
Jun 19, 2020 25.94 25.94 24.78 24.82 1,150,000 -0.56(-2.21%)
Jun 18, 2020 25.17 25.86 25.02 25.38 634,125 -0.17(-0.67%)
Jun 17, 2020 26.10 26.10 25.38 25.55 738,882 -0.38(-1.47%)
Jun 16, 2020 27.04 27.04 25.30 25.93 1,306,685 +0.33(+1.29%)
Jun 15, 2020 24.21 25.92 23.87 25.60 1,486,651 -0.39(-1.50%)
Jun 12, 2020 25.63 26.10 24.72 25.99 1,711,400 +1.64(+6.74%)
Jun 11, 2020 24.30 25.46 24.00 24.35 1,849,269 -1.97(-7.48%)
Jun 10, 2020 27.88 27.88 25.55 26.32 1,861,857 -1.30(-4.71%)
Jun 09, 2020 28.65 28.91 27.41 27.62 2,144,862 -1.50(-5.15%)
Jun 08, 2020 28.12 29.32 27.77 29.12 3,148,128 +2.43(+9.10%)
Jun 05, 2020 28.07 29.01 26.50 26.69 3,056,800 +0.83(+3.21%)
Jun 04, 2020 24.85 26.14 24.44 25.86 1,641,933 +1.12(+4.53%)
Jun 03, 2020 23.85 24.95 23.83 24.74 1,130,152 +1.33(+5.68%)
Jun 02, 2020 23.80 23.91 23.33 23.41 731,993 -0.02(-0.09%)
Jun 01, 2020 22.62 23.63 22.48 23.43 879,426 +0.75(+3.31%)
May 29, 2020 23.33 23.33 22.60 22.68 1,414,100 -0.68(-2.93%)
May 28, 2020 24.20 24.20 23.27 23.36 985,944 -0.57(-2.36%)
May 27, 2020 23.91 24.13 22.90 23.93 1,317,425 +0.54(+2.31%)
May 26, 2020 23.53 23.62 23.13 23.39 1,002,953 +0.79(+3.50%)
May 22, 2020 22.56 22.63 21.90 22.60 589,200 +0.20(+0.89%)
May 21, 2020 22.63 22.74 21.98 22.40 704,066 -0.19(-0.84%)
May 20, 2020 22.32 22.69 22.01 22.59 1,024,880 +0.85(+3.91%)
May 19, 2020 21.66 22.30 21.25 21.74 983,899 +0.00(+0.00%)
May 18, 2020 21.19 21.85 20.92 21.74 1,457,403 +1.35(+6.62%)
May 15, 2020 20.47 20.77 20.06 20.39 772,800 -0.28(-1.35%)
May 14, 2020 19.23 20.68 18.70 20.67 957,603 +1.00(+5.08%)
May 13, 2020 20.72 20.72 19.20 19.67 2,242,666 -1.07(-5.16%)
May 12, 2020 21.79 21.79 20.74 20.74 1,011,883 -0.69(-3.22%)
May 11, 2020 22.17 22.17 21.43 21.43 867,605 -0.89(-3.99%)
May 08, 2020 22.19 22.39 21.89 22.32 703,000 +0.53(+2.43%)
May 07, 2020 21.58 22.24 21.51 21.79 899,273 +0.44(+2.06%)
May 06, 2020 22.29 22.59 21.34 21.35 1,209,652 -0.68(-3.09%)
May 05, 2020 22.28 22.78 21.95 22.03 1,358,275 +0.52(+2.42%)
May 04, 2020 21.13 21.62 20.70 21.51 993,070 +0.01(+0.05%)
May 01, 2020 21.45 21.78 21.05 21.50 1,129,300 -0.57(-2.58%)
Apr 30, 2020 23.08 23.10 21.82 22.07 1,543,956 -0.89(-3.88%)
Apr 29, 2020 22.72 23.55 22.21 22.96 2,133,255 +1.15(+5.27%)
Apr 28, 2020 21.11 22.13 20.83 21.81 2,074,718 +1.19(+5.77%)
Apr 27, 2020 20.27 20.90 19.87 20.62 1,177,101 +0.46(+2.28%)
Apr 24, 2020 20.51 20.51 19.55 20.16 685,600 -0.21(-1.03%)
Apr 23, 2020 20.51 21.19 20.35 20.37 1,160,664 -0.13(-0.63%)
Apr 22, 2020 21.30 21.46 20.11 20.50 1,520,832 -0.35(-1.68%)
Apr 21, 2020 19.62 20.95 19.60 20.85 1,492,089 +0.69(+3.42%)
Apr 20, 2020 20.47 20.96 19.83 20.16 1,308,004 -1.01(-4.77%)
Apr 17, 2020 20.82 21.36 20.25 21.17 2,065,100 +1.55(+7.90%)
Apr 16, 2020 20.31 20.61 19.51 19.62 1,441,050 -0.52(-2.58%)
Apr 15, 2020 20.41 20.76 19.83 20.14 1,706,066 -1.23(-5.76%)
Apr 14, 2020 22.66 22.71 20.91 21.37 2,655,825 -0.33(-1.52%)
Apr 13, 2020 22.53 22.63 20.58 21.70 1,310,559 -0.37(-1.68%)
Apr 09, 2020 22.44 24.22 21.08 22.07 4,930,100 +1.86(+9.20%)
Apr 08, 2020 19.13 20.38 18.66 20.21 3,277,952 +3.21(+18.88%)
Apr 07, 2020 17.45 18.58 16.89 17.00 4,027,547 +0.95(+5.95%)
Apr 06, 2020 16.13 16.99 15.43 16.05 1,204,470 +1.60(+11.04%)
Apr 03, 2020 15.92 15.92 13.83 14.45 2,603,900 -1.52(-9.52%)
Apr 02, 2020 16.50 16.98 15.89 15.97 1,060,601 -0.44(-2.65%)
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.