Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

21.14 -0.66 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.63 31.85 31.33 31.78 1,466,318 -0.05(-0.16%)
Feb 25, 2022 31.63 31.94 31.62 31.83 1,072,007 +0.35(+1.11%)
Feb 24, 2022 29.83 31.61 29.73 31.48 1,476,440 +0.56(+1.81%)
Feb 23, 2022 31.75 31.75 30.88 30.92 658,797 -0.64(-2.03%)
Feb 22, 2022 32.30 32.30 31.26 31.56 1,049,874 -0.84(-2.59%)
Feb 18, 2022 32.40 0 +0.26(+0.81%)
Feb 17, 2022 32.80 32.80 32.05 32.14 738,669 -0.78(-2.37%)
Feb 16, 2022 32.67 32.99 32.67 32.92 756,105 +0.17(+0.52%)
Feb 15, 2022 32.57 32.76 32.43 32.75 410,982 +0.57(+1.77%)
Feb 14, 2022 32.44 32.58 31.99 32.18 999,943 -0.31(-0.95%)
Feb 11, 2022 32.87 33.16 32.26 32.49 1,467,266 -0.35(-1.07%)
Feb 10, 2022 33.35 33.76 32.77 32.84 1,253,708 -0.64(-1.91%)
Feb 09, 2022 33.51 33.66 33.38 33.48 526,292 +0.21(+0.63%)
Feb 08, 2022 32.95 33.42 32.95 33.27 373,891 +0.32(+0.97%)
Feb 07, 2022 32.87 33.32 32.87 32.95 2,885,888 +0.09(+0.27%)
Feb 04, 2022 32.89 33.06 32.37 32.86 729,998 -0.06(-0.18%)
Feb 03, 2022 33.27 32.92 32.92 589,650 -0.62(-1.85%)
Feb 02, 2022 33.85 33.97 33.17 33.54 510,613 -0.23(-0.68%)
Feb 01, 2022 33.91 33.91 33.18 33.77 892,532 -0.11(-0.32%)
Jan 31, 2022 32.92 33.90 33.88 704,507 +0.80(+2.42%)
Jan 28, 2022 32.87 33.11 32.12 33.08 2,624,542 +0.31(+0.95%)
Jan 27, 2022 33.37 33.70 32.59 32.77 1,045,265 -0.31(-0.94%)
Jan 26, 2022 33.63 34.04 33.04 33.08 1,132,185 -0.22(-0.66%)
Jan 25, 2022 32.49 33.47 32.14 33.30 1,734,283 +0.43(+1.31%)
Jan 24, 2022 32.51 32.94 31.44 32.87 2,381,907 -0.05(-0.17%)
Jan 21, 2022 33.31 33.46 32.86 32.92 1,416,405 -0.54(-1.60%)
Jan 20, 2022 34.06 34.32 33.43 33.46 721,094 -0.60(-1.76%)
Jan 19, 2022 34.52 34.63 34.04 34.06 597,856 -0.43(-1.25%)
Jan 18, 2022 34.70 34.98 34.46 34.49 795,375 -0.53(-1.51%)
Jan 14, 2022 35.02 0 -0.12(-0.34%)
Jan 13, 2022 35.30 35.56 35.09 35.14 576,896 -0.17(-0.48%)
Jan 12, 2022 35.26 35.41 35.05 35.31 513,931 +0.02(+0.06%)
Jan 11, 2022 34.92 35.33 34.82 35.29 505,518 +0.36(+1.03%)
Jan 10, 2022 34.95 35.08 34.70 34.93 823,724 -0.04(-0.11%)
Jan 07, 2022 34.96 35.12 34.82 34.97 529,106 +0.18(+0.52%)
Jan 06, 2022 34.72 35.09 34.62 34.79 624,167 +0.11(+0.32%)
Jan 05, 2022 35.36 35.44 34.62 34.68 678,442 -0.63(-1.78%)
Jan 04, 2022 35.21 35.63 35.21 35.31 727,806 +0.12(+0.34%)
Jan 03, 2022 34.61 35.38 34.61 35.19 643,071 +0.68(+1.97%)
Dec 31, 2021 34.66 34.84 34.48 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 34.84 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 33.77 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 34.84 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.