Mortgage Real Estate Ishares ETF (NY: REM )

36.04 USD +0.51 (+1.44%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.83 43.00 42.60 42.60 228,757 -0.16(-0.37%)
Apr 27, 2018 42.55 42.90 42.55 42.76 135,182 +0.17(+0.40%)
Apr 26, 2018 42.35 42.66 42.25 42.59 83,994 +0.35(+0.82%)
Apr 25, 2018 42.00 42.33 41.96 42.24 154,154 +0.08(+0.20%)
Apr 24, 2018 42.18 42.37 42.01 42.16 161,065 +0.07(+0.17%)
Apr 23, 2018 42.14 42.14 41.98 42.09 78,899 +0.07(+0.17%)
Apr 20, 2018 42.12 42.24 41.98 42.02 114,316 -0.10(-0.24%)
Apr 19, 2018 42.18 42.39 42.00 42.12 79,740 -0.14(-0.32%)
Apr 18, 2018 42.28 42.54 42.25 42.26 130,205 -0.04(-0.11%)
Apr 17, 2018 42.12 42.32 42.06 42.30 114,224 +0.12(+0.28%)
Apr 16, 2018 41.88 42.24 41.88 42.18 67,559 +0.30(+0.72%)
Apr 13, 2018 42.08 42.25 41.85 41.88 89,246 -0.28(-0.66%)
Apr 12, 2018 42.40 42.50 42.14 42.16 47,759 -0.23(-0.54%)
Apr 11, 2018 42.40 42.54 42.27 42.39 146,385 -0.07(-0.16%)
Apr 10, 2018 42.63 42.69 42.39 42.46 147,475 +0.06(+0.14%)
Apr 09, 2018 42.67 42.82 42.40 42.40 199,686 -0.17(-0.40%)
Apr 06, 2018 42.55 42.80 42.45 42.57 157,982 +0.01(+0.02%)
Apr 05, 2018 42.69 42.69 42.39 42.56 209,068 +0.00(+0.00%)
Apr 04, 2018 42.19 42.63 42.17 42.56 140,561 +0.15(+0.35%)
Apr 03, 2018 42.14 42.51 41.99 42.41 217,504 +0.30(+0.71%)
Apr 02, 2018 42.48 42.48 41.85 42.11 231,700 -0.37(-0.87%)
Mar 29, 2018 42.48 42.48 42.48 0 +0.36(+0.85%)
Mar 28, 2018 42.00 42.18 41.68 42.12 312,145 +0.18(+0.43%)
Mar 27, 2018 41.69 42.15 41.58 41.94 340,023 +0.16(+0.38%)
Mar 26, 2018 41.51 41.85 41.45 41.78 264,564 +0.37(+0.89%)
Mar 23, 2018 41.68 41.95 41.37 41.41 316,241 -0.28(-0.67%)
Mar 22, 2018 41.68 42.14 41.67 41.69 284,579 -1.06(-2.48%)
Mar 21, 2018 42.78 42.92 42.59 42.75 297,842 -0.01(-0.02%)
Mar 20, 2018 42.80 42.93 42.67 42.76 339,391 -0.03(-0.08%)
Mar 19, 2018 43.00 43.00 42.49 42.79 270,715 -0.29(-0.66%)
Mar 16, 2018 42.66 43.20 42.66 43.08 370,075 +0.39(+0.91%)
Mar 15, 2018 42.98 43.00 42.46 42.69 183,832 -0.29(-0.67%)
Mar 14, 2018 42.86 43.22 42.86 42.98 305,708 +0.13(+0.30%)
Mar 13, 2018 42.86 43.05 42.85 42.85 161,502 -0.01(-0.02%)
Mar 12, 2018 42.25 42.98 42.25 42.86 469,724 +0.54(+1.28%)
Mar 09, 2018 42.12 42.32 41.86 42.32 197,997 +0.21(+0.50%)
Mar 08, 2018 41.94 42.21 41.87 42.11 391,157 +0.17(+0.41%)
Mar 07, 2018 41.76 41.94 207,310 +0.01(+0.02%)
Mar 06, 2018 41.75 41.99 41.50 41.93 320,468 +0.30(+0.72%)
Mar 05, 2018 41.39 41.89 41.13 41.63 294,221 +0.43(+1.04%)
Mar 02, 2018 40.58 41.23 40.57 41.20 352,003 +0.33(+0.81%)
Mar 01, 2018 40.77 41.18 40.58 40.87 646,205 +0.13(+0.32%)
Feb 28, 2018 41.42 41.60 40.72 40.74 787,579 -0.54(-1.31%)
Feb 27, 2018 42.28 42.33 41.28 41.28 499,939 -0.92(-2.18%)
Feb 26, 2018 41.97 42.36 41.97 42.20 245,972 +0.18(+0.43%)
Feb 23, 2018 41.62 42.08 41.45 42.02 304,346 +0.56(+1.35%)
Feb 22, 2018 41.61 41.83 41.40 41.46 431,103 -0.09(-0.22%)
Feb 21, 2018 42.00 42.45 41.55 41.55 522,656 -0.36(-0.86%)
Feb 20, 2018 42.51 42.80 41.84 41.91 253,218 -0.87(-2.03%)
Feb 16, 2018 42.78 42.78 42.78 0 +0.32(+0.75%)
Feb 15, 2018 41.90 42.50 41.83 42.46 243,415 +0.69(+1.65%)
Feb 14, 2018 41.55 41.89 41.49 41.77 200,617 +0.10(+0.24%)
Feb 13, 2018 41.41 41.82 41.19 41.67 386,534 +0.39(+0.94%)
Feb 12, 2018 40.96 41.37 40.65 41.28 519,749 +0.45(+1.10%)
Feb 09, 2018 40.77 41.06 40.30 40.83 691,784 +0.25(+0.62%)
Feb 08, 2018 40.97 41.32 40.58 40.58 847,625 -0.44(-1.07%)
Feb 07, 2018 41.02 41.50 40.99 41.02 945,015 -0.19(-0.46%)
Feb 06, 2018 39.85 41.44 39.80 41.21 1,707,822 +0.24(+0.59%)
Feb 05, 2018 41.31 41.31 40.01 40.97 1,388,308 -0.59(-1.42%)
Feb 02, 2018 41.94 42.02 41.44 41.56 713,969 -0.57(-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.