Mortgage Real Estate Ishares ETF (NY: REM )

35.33 USD -0.92 (-2.54%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.91 36.99 36.81 36.99 356,829 +0.16(+0.43%)
May 27, 2021 36.72 36.95 36.72 36.83 214,818 +0.06(+0.16%)
May 26, 2021 36.48 36.80 36.34 36.77 283,370 +0.36(+0.99%)
May 25, 2021 36.77 37.00 36.38 36.41 337,565 -0.32(-0.87%)
May 24, 2021 36.66 36.84 36.39 36.73 190,496 +0.16(+0.44%)
May 21, 2021 36.80 36.88 36.52 36.57 387,808 -0.08(-0.22%)
May 20, 2021 36.60 36.76 36.32 36.65 438,211 +0.14(+0.38%)
May 19, 2021 36.01 36.51 35.82 36.51 597,575 +0.14(+0.38%)
May 18, 2021 36.49 36.72 36.29 36.37 813,651 -0.03(-0.08%)
May 17, 2021 36.24 36.41 35.84 36.40 457,273 +0.14(+0.39%)
May 14, 2021 35.82 36.31 35.80 36.26 491,926 +0.72(+2.03%)
May 13, 2021 34.74 35.73 34.74 35.54 1,151,044 +0.95(+2.75%)
May 12, 2021 35.79 35.80 34.54 34.59 1,113,298 -1.21(-3.38%)
May 11, 2021 35.87 36.00 35.49 35.80 1,414,172 -0.48(-1.32%)
May 10, 2021 36.92 36.95 36.26 36.28 648,591 -0.41(-1.12%)
May 07, 2021 36.28 36.75 36.28 36.69 422,502 +0.29(+0.80%)
May 06, 2021 36.51 36.54 35.87 36.40 608,379 -0.27(-0.74%)
May 05, 2021 36.50 36.72 36.09 36.67 538,228 +0.24(+0.66%)
May 04, 2021 36.98 36.98 36.21 36.43 959,650 -0.50(-1.35%)
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.