Mortgage Real Estate Ishares ETF (NY: REM )

37.89 USD -0.29 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.56 35.64 35.21 35.26 648,763 -0.22(-0.62%)
Mar 30, 2021 34.81 35.53 34.80 35.48 493,507 +0.73(+2.10%)
Mar 29, 2021 35.24 35.38 34.74 34.75 601,643 -0.56(-1.59%)
Mar 26, 2021 34.98 35.32 34.75 35.31 809,900 +0.34(+0.97%)
Mar 25, 2021 34.32 35.16 33.74 34.97 1,200,251 -0.01(-0.03%)
Mar 24, 2021 35.25 36.07 34.95 34.98 847,958 -0.09(-0.26%)
Mar 23, 2021 35.60 35.82 34.86 35.07 912,896 -0.75(-2.09%)
Mar 22, 2021 36.00 36.00 35.42 35.82 742,975 +0.03(+0.08%)
Mar 19, 2021 35.48 36.21 35.09 35.79 758,300 +0.34(+0.96%)
Mar 18, 2021 36.28 36.33 35.33 35.45 668,338 -0.83(-2.29%)
Mar 17, 2021 35.80 36.30 35.60 36.28 605,957 +0.48(+1.34%)
Mar 16, 2021 36.23 36.23 35.61 35.80 677,477 -0.38(-1.05%)
Mar 15, 2021 35.95 36.22 35.78 36.18 776,666 +0.31(+0.86%)
Mar 12, 2021 35.50 36.09 35.50 35.87 866,900 +0.40(+1.13%)
Mar 11, 2021 35.47 35.67 35.08 35.47 468,658 +0.26(+0.74%)
Mar 10, 2021 34.75 35.33 34.67 35.21 694,027 +0.56(+1.62%)
Mar 09, 2021 34.76 34.88 34.29 34.65 623,805 +0.05(+0.14%)
Mar 08, 2021 34.07 34.99 33.90 34.60 655,024 +0.73(+2.16%)
Mar 05, 2021 34.13 34.21 32.38 33.87 1,389,100 +0.14(+0.42%)
Mar 04, 2021 34.52 34.60 33.17 33.73 1,519,006 -0.67(-1.95%)
Mar 03, 2021 34.56 34.99 34.36 34.40 635,479 -0.08(-0.23%)
Mar 02, 2021 34.30 34.72 34.07 34.48 790,269 +0.17(+0.50%)
Mar 01, 2021 34.37 34.83 34.20 34.31 1,144,924 +0.51(+1.51%)
Feb 26, 2021 33.60 34.28 33.37 33.80 906,600 +0.23(+0.69%)
Feb 25, 2021 34.89 35.32 33.47 33.57 1,031,588 -1.20(-3.45%)
Feb 24, 2021 33.70 34.79 33.70 34.77 1,177,507 +1.14(+3.39%)
Feb 23, 2021 33.71 33.83 32.89 33.63 1,024,264 -0.25(-0.74%)
Feb 22, 2021 33.48 34.16 33.38 33.88 963,559 +0.25(+0.74%)
Feb 19, 2021 32.97 33.87 32.97 33.63 755,800 +0.97(+2.97%)
Feb 18, 2021 33.11 33.25 32.58 32.66 897,115 -0.65(-1.95%)
Feb 17, 2021 33.94 33.94 33.08 33.31 888,716 -0.67(-1.97%)
Feb 16, 2021 33.53 34.00 33.53 33.98 569,859 +0.59(+1.77%)
Feb 12, 2021 33.19 33.55 33.07 33.39 1,061,500 +0.17(+0.51%)
Feb 11, 2021 33.40 33.70 32.85 33.22 569,982 -0.08(-0.24%)
Feb 10, 2021 33.29 33.51 33.16 33.30 599,369 +0.20(+0.60%)
Feb 09, 2021 33.35 33.35 32.88 33.10 677,187 -0.23(-0.69%)
Feb 08, 2021 33.22 33.37 33.17 33.33 490,144 +0.26(+0.79%)
Feb 05, 2021 32.81 33.18 32.81 33.07 609,500 +0.38(+1.16%)
Feb 04, 2021 32.22 32.73 32.21 32.69 712,514 +0.51(+1.58%)
Feb 03, 2021 32.37 32.54 32.04 32.18 616,142 -0.14(-0.43%)
Feb 02, 2021 31.94 32.35 31.81 32.32 588,465 +0.67(+2.12%)
Feb 01, 2021 31.38 31.69 30.89 31.65 1,027,931 +0.55(+1.77%)
Jan 29, 2021 31.84 31.94 30.89 31.10 753,100 -0.83(-2.60%)
Jan 28, 2021 31.65 31.98 31.45 31.93 746,199 +0.41(+1.30%)
Jan 27, 2021 32.18 32.18 31.50 31.52 1,144,654 -0.91(-2.81%)
Jan 26, 2021 32.70 32.87 32.40 32.43 542,494 -0.12(-0.37%)
Jan 25, 2021 32.50 32.81 32.14 32.55 456,162 +0.07(+0.22%)
Jan 22, 2021 32.24 32.48 31.98 32.48 526,300 +0.12(+0.37%)
Jan 21, 2021 32.08 32.53 31.99 32.36 613,628 +0.32(+1.00%)
Jan 20, 2021 31.72 32.12 31.67 32.04 508,003 +0.41(+1.30%)
Jan 19, 2021 31.65 31.74 31.45 31.63 485,463 +0.08(+0.25%)
Jan 15, 2021 31.74 31.74 31.42 31.55 426,000 -0.27(-0.85%)
Jan 14, 2021 31.70 31.85 31.40 31.82 422,379 +0.31(+0.98%)
Jan 13, 2021 31.76 31.76 31.48 31.51 506,500 -0.12(-0.38%)
Jan 12, 2021 31.44 31.68 31.33 31.63 945,850 +0.25(+0.80%)
Jan 11, 2021 31.42 31.80 31.38 31.38 502,340 -0.32(-1.01%)
Jan 08, 2021 31.66 31.74 31.25 31.70 576,600 +0.14(+0.44%)
Jan 07, 2021 31.85 31.86 31.40 31.56 720,727 -0.06(-0.19%)
Jan 06, 2021 30.93 32.07 30.93 31.62 1,167,492 +0.79(+2.56%)
Jan 05, 2021 30.89 31.19 30.81 30.83 464,209 -0.06(-0.19%)
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.