Mortgage Real Estate Ishares ETF (NY: REM )

36.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.26 42.68 41.10 42.24 2,566,700 -1.26(-2.90%)
Feb 27, 2020 45.27 45.27 43.38 43.50 1,881,421 -2.14(-4.69%)
Feb 26, 2020 45.88 46.55 45.61 45.64 1,496,160 -0.19(-0.41%)
Feb 25, 2020 47.25 47.35 45.51 45.83 1,086,005 -1.34(-2.84%)
Feb 24, 2020 47.20 47.40 46.55 47.17 726,241 -0.71(-1.48%)
Feb 21, 2020 48.35 48.39 47.74 47.88 468,400 -0.47(-0.97%)
Feb 20, 2020 48.01 48.35 47.92 48.35 333,168 +0.34(+0.71%)
Feb 19, 2020 48.05 48.14 47.98 48.01 225,929 +0.01(+0.02%)
Feb 18, 2020 47.85 48.03 47.77 48.00 364,829 +0.20(+0.42%)
Feb 14, 2020 47.61 47.83 47.50 47.80 252,900 +0.19(+0.40%)
Feb 13, 2020 47.20 47.71 47.20 47.61 260,682 +0.41(+0.87%)
Feb 12, 2020 46.99 47.37 46.91 47.20 383,637 +0.33(+0.70%)
Feb 11, 2020 46.94 47.06 46.81 46.87 441,615 -0.03(-0.06%)
Feb 10, 2020 47.05 47.06 46.81 46.90 429,249 -0.13(-0.28%)
Feb 07, 2020 47.21 47.21 46.93 47.03 382,400 -0.10(-0.21%)
Feb 06, 2020 46.97 47.33 46.91 47.13 526,825 +0.22(+0.47%)
Feb 05, 2020 46.63 46.97 46.54 46.91 452,268 +0.41(+0.88%)
Feb 04, 2020 46.54 46.61 46.27 46.50 860,202 +0.15(+0.32%)
Feb 03, 2020 46.23 46.52 46.12 46.35 548,851 +0.24(+0.52%)
Jan 31, 2020 46.31 46.44 46.02 46.11 366,900 -0.20(-0.43%)
Jan 30, 2020 46.21 46.35 46.14 46.31 239,694 -0.02(-0.04%)
Jan 29, 2020 46.01 46.34 45.99 46.33 249,872 +0.34(+0.74%)
Jan 28, 2020 45.69 46.05 45.67 45.99 243,454 +0.39(+0.86%)
Jan 27, 2020 45.58 45.68 45.47 45.60 249,041 -0.23(-0.50%)
Jan 24, 2020 46.10 46.12 45.66 45.83 300,100 -0.21(-0.46%)
Jan 23, 2020 45.96 46.10 45.86 46.04 224,052 +0.07(+0.15%)
Jan 22, 2020 46.06 46.16 45.93 45.97 260,685 +0.02(+0.04%)
Jan 21, 2020 45.77 46.01 45.77 45.95 442,015 +0.19(+0.42%)
Jan 17, 2020 45.78 45.81 45.62 45.76 176,200 +0.07(+0.15%)
Jan 16, 2020 45.53 45.72 45.53 45.69 224,379 +0.21(+0.46%)
Jan 15, 2020 45.34 45.66 45.32 45.48 254,580 +0.12(+0.26%)
Jan 14, 2020 45.25 45.50 45.23 45.36 295,340 +0.08(+0.18%)
Jan 13, 2020 45.00 45.28 45.00 45.28 251,705 +0.30(+0.67%)
Jan 10, 2020 44.80 44.99 44.78 44.98 246,400 +0.20(+0.45%)
Jan 09, 2020 44.77 44.93 44.68 44.78 180,750 +0.16(+0.36%)
Jan 08, 2020 44.79 44.85 44.59 44.62 147,904 -0.13(-0.29%)
Jan 07, 2020 44.68 44.81 44.59 44.75 243,068 +0.11(+0.25%)
Jan 06, 2020 44.47 44.72 44.46 44.64 301,351 +0.07(+0.16%)
Jan 03, 2020 44.31 44.72 44.31 44.57 300,300 +0.00(+0.00%)
Jan 02, 2020 44.59 44.60 44.24 44.57 379,891 +0.04(+0.09%)
Dec 31, 2019 44.52 44.74 44.44 44.53 198,200 +0.01(+0.02%)
Dec 30, 2019 44.90 44.95 44.48 44.52 232,912 -0.33(-0.74%)
Dec 27, 2019 44.84 44.97 44.74 44.85 176,800 +0.04(+0.09%)
Dec 26, 2019 44.54 44.81 44.51 44.81 92,488 +0.30(+0.67%)
Dec 24, 2019 44.28 44.51 44.17 44.51 104,900 +0.23(+0.52%)
Dec 23, 2019 44.38 44.45 44.20 44.28 340,656 -0.02(-0.05%)
Dec 20, 2019 44.27 44.39 44.15 44.30 346,800 +0.15(+0.34%)
Dec 19, 2019 43.97 44.31 43.95 44.15 240,092 +0.16(+0.36%)
Dec 18, 2019 43.98 44.06 43.80 43.99 248,257 +0.04(+0.09%)
Dec 17, 2019 43.45 44.00 43.43 43.95 332,875 +0.55(+1.27%)
Dec 16, 2019 43.54 43.65 43.40 43.40 569,198 -1.02(-2.30%)
Dec 13, 2019 44.25 44.42 44.16 44.42 407,200 +0.26(+0.59%)
Dec 12, 2019 44.16 44.35 44.12 44.16 287,277 +0.04(+0.09%)
Dec 11, 2019 44.24 44.24 44.07 44.12 307,358 -0.10(-0.23%)
Dec 10, 2019 44.35 44.35 44.16 44.22 241,434 -0.12(-0.27%)
Dec 09, 2019 44.30 44.39 44.24 44.34 143,171 +0.10(+0.23%)
Dec 06, 2019 44.08 44.30 44.07 44.24 175,700 +0.25(+0.57%)
Dec 05, 2019 44.08 44.08 43.88 43.99 167,158 -0.04(-0.09%)
Dec 04, 2019 44.00 44.11 43.97 44.03 244,793 +0.08(+0.18%)
Dec 03, 2019 43.91 43.98 43.46 43.95 430,577 -0.03(-0.07%)
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.