Mortgage Real Estate Ishares ETF (NY: REM )

32.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.66 34.84 34.49 34.51 334,850 -0.23(-0.66%)
Dec 30, 2021 34.80 35.17 34.72 34.74 410,267 -0.08(-0.23%)
Dec 29, 2021 34.83 34.89 34.60 34.82 378,332 +0.00(+0.00%)
Dec 28, 2021 34.78 35.20 34.75 34.82 447,459 -0.01(-0.03%)
Dec 27, 2021 34.71 34.85 34.34 34.83 335,411 +0.15(+0.43%)
Dec 23, 2021 34.44 34.79 34.44 34.68 882,195 +0.26(+0.76%)
Dec 22, 2021 34.02 34.53 33.95 34.42 1,055,519 +0.37(+1.09%)
Dec 21, 2021 33.01 34.14 33.01 34.05 744,356 +1.38(+4.22%)
Dec 20, 2021 33.02 33.02 32.11 32.67 1,434,529 -0.76(-2.27%)
Dec 17, 2021 33.75 33.76 33.17 33.43 1,082,500 -0.26(-0.77%)
Dec 16, 2021 34.21 34.40 33.57 33.69 940,172 -0.33(-0.97%)
Dec 15, 2021 33.85 34.06 33.38 34.02 1,108,404 +0.25(+0.74%)
Dec 14, 2021 34.30 34.65 33.72 33.77 895,080 -0.63(-1.83%)
Dec 13, 2021 34.83 34.83 34.14 34.40 1,311,170 -1.63(-4.52%)
Dec 10, 2021 36.70 36.76 35.93 36.03 950,915 -0.51(-1.40%)
Dec 09, 2021 36.74 36.74 36.46 36.54 290,395 -0.25(-0.68%)
Dec 08, 2021 36.76 37.04 36.65 36.79 515,139 +0.05(+0.14%)
Dec 07, 2021 36.65 36.92 36.50 36.74 545,472 +0.36(+0.99%)
Dec 06, 2021 35.78 36.62 35.72 36.38 731,936 +0.85(+2.39%)
Dec 03, 2021 36.03 36.03 35.40 35.53 632,830 -0.40(-1.11%)
Dec 02, 2021 34.91 36.05 34.89 35.93 738,793 +1.16(+3.34%)
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.