Mortgage Real Estate Ishares ETF (NY: REM )

36.12 USD -0.34 (-0.94%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.07 27.12 26.57 26.59 546,101 -0.54(-1.99%)
Aug 28, 2020 26.90 27.17 26.77 27.13 385,700 +0.26(+0.97%)
Aug 27, 2020 26.69 27.09 26.66 26.87 387,328 +0.33(+1.24%)
Aug 26, 2020 26.88 26.94 26.54 26.54 255,398 -0.42(-1.56%)
Aug 25, 2020 27.15 27.35 26.62 26.96 540,564 -0.18(-0.66%)
Aug 24, 2020 26.42 27.19 26.25 27.14 669,294 +0.78(+2.96%)
Aug 21, 2020 26.53 26.58 26.29 26.36 379,300 -0.15(-0.57%)
Aug 20, 2020 26.43 26.74 26.24 26.51 426,856 +0.00(+0.00%)
Aug 19, 2020 26.55 26.78 26.42 26.51 480,521 -0.04(-0.15%)
Aug 18, 2020 26.96 26.96 26.48 26.55 523,575 -0.26(-0.97%)
Aug 17, 2020 27.10 27.10 26.69 26.81 396,318 -0.24(-0.89%)
Aug 14, 2020 26.71 27.25 26.45 27.05 412,700 +0.38(+1.42%)
Aug 13, 2020 27.07 27.38 26.65 26.67 635,530 -0.37(-1.37%)
Aug 12, 2020 27.63 27.68 26.86 27.04 604,485 -0.19(-0.70%)
Aug 11, 2020 27.85 28.06 27.16 27.23 1,158,587 -0.10(-0.37%)
Aug 10, 2020 26.60 27.55 26.60 27.33 882,500 +0.76(+2.86%)
Aug 07, 2020 26.18 26.57 25.98 26.57 499,500 +0.28(+1.07%)
Aug 06, 2020 26.37 26.67 26.24 26.29 550,535 -0.14(-0.53%)
Aug 05, 2020 26.02 26.43 25.93 26.43 523,214 +0.49(+1.89%)
Aug 04, 2020 25.98 26.10 25.74 25.94 469,526 -0.15(-0.57%)
Aug 03, 2020 26.13 26.23 25.58 26.09 1,322,111 +0.07(+0.27%)
Jul 31, 2020 26.11 26.44 25.64 26.02 607,000 -0.13(-0.50%)
Jul 30, 2020 25.87 26.22 25.83 26.15 506,966 -0.03(-0.11%)
Jul 29, 2020 25.89 26.18 25.76 26.18 449,423 +0.39(+1.51%)
Jul 28, 2020 25.50 26.04 25.45 25.79 570,883 +0.29(+1.14%)
Jul 27, 2020 25.18 25.51 25.14 25.50 569,706 +0.24(+0.95%)
Jul 24, 2020 25.63 25.90 25.22 25.26 436,100 -0.41(-1.60%)
Jul 23, 2020 26.05 26.11 25.55 25.67 817,731 -0.32(-1.23%)
Jul 22, 2020 25.40 26.14 25.40 25.99 767,949 +0.44(+1.72%)
Jul 21, 2020 25.28 25.59 25.17 25.55 759,088 +0.44(+1.75%)
Jul 20, 2020 25.08 25.30 24.90 25.11 591,234 -0.14(-0.55%)
Jul 17, 2020 25.28 25.47 25.05 25.25 675,600 -0.07(-0.28%)
Jul 16, 2020 25.15 25.71 25.02 25.32 1,165,137 -0.10(-0.39%)
Jul 15, 2020 24.62 25.47 24.54 25.42 1,343,849 +1.20(+4.95%)
Jul 14, 2020 23.53 24.33 23.48 24.22 1,167,235 +0.49(+2.06%)
Jul 13, 2020 23.80 24.16 23.63 23.73 804,729 -0.11(-0.46%)
Jul 10, 2020 23.21 23.84 22.92 23.84 1,526,500 +0.59(+2.54%)
Jul 09, 2020 23.87 23.95 23.07 23.25 1,084,939 -0.73(-3.04%)
Jul 08, 2020 23.68 24.11 23.48 23.98 694,632 +0.31(+1.31%)
Jul 07, 2020 24.11 24.27 23.62 23.67 932,267 -0.74(-3.03%)
Jul 06, 2020 24.43 24.66 24.09 24.41 1,075,939 +0.37(+1.54%)
Jul 02, 2020 24.86 25.01 23.98 24.04 709,300 -0.45(-1.84%)
Jul 01, 2020 24.95 25.35 24.39 24.49 507,822 -0.37(-1.49%)
Jun 30, 2020 24.60 24.94 24.36 24.86 719,599 +0.03(+0.12%)
Jun 29, 2020 24.21 24.96 23.77 24.83 2,027,604 +0.70(+2.90%)
Jun 26, 2020 24.75 24.82 23.90 24.13 585,200 -0.88(-3.52%)
Jun 25, 2020 23.83 25.01 23.65 25.01 561,297 +0.79(+3.26%)
Jun 24, 2020 24.98 24.98 23.39 24.22 881,228 -1.05(-4.16%)
Jun 23, 2020 24.96 25.27 24.86 25.27 467,110 +0.54(+2.18%)
Jun 22, 2020 24.80 24.82 24.27 24.73 667,982 -0.09(-0.36%)
Jun 19, 2020 25.94 25.94 24.78 24.82 1,150,000 -0.56(-2.21%)
Jun 18, 2020 25.17 25.86 25.02 25.38 634,125 -0.17(-0.67%)
Jun 17, 2020 26.10 26.10 25.38 25.55 738,882 -0.38(-1.47%)
Jun 16, 2020 27.04 27.04 25.30 25.93 1,306,685 +0.33(+1.29%)
Jun 15, 2020 24.21 25.92 23.87 25.60 1,486,651 -0.39(-1.50%)
Jun 12, 2020 25.63 26.10 24.72 25.99 1,711,400 +1.64(+6.74%)
Jun 11, 2020 24.30 25.46 24.00 24.35 1,849,269 -1.97(-7.48%)
Jun 10, 2020 27.88 27.88 25.55 26.32 1,861,857 -1.30(-4.71%)
Jun 09, 2020 28.65 28.91 27.41 27.62 2,144,862 -1.50(-5.15%)
Jun 08, 2020 28.12 29.32 27.77 29.12 3,148,128 +2.43(+9.10%)
Jun 05, 2020 28.07 29.01 26.50 26.69 3,056,800 +0.83(+3.21%)
Jun 04, 2020 24.85 26.14 24.44 25.86 1,641,933 +1.12(+4.53%)
Jun 03, 2020 23.85 24.95 23.83 24.74 1,130,152 +1.33(+5.68%)
Jun 02, 2020 23.80 23.91 23.33 23.41 731,993 -0.02(-0.09%)
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.