Mortgage Real Estate Ishares ETF (NY: REM )

36.85 USD +0.52 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.55 40.57 39.68 39.94 659,800 -0.46(-1.14%)
Dec 28, 2018 40.45 40.70 40.25 40.40 778,000 +0.20(+0.50%)
Dec 27, 2018 39.76 40.21 39.01 40.20 895,455 +0.19(+0.47%)
Dec 26, 2018 38.44 40.03 38.44 40.01 989,806 +1.57(+4.08%)
Dec 24, 2018 38.94 39.19 37.96 38.44 587,300 -0.71(-1.81%)
Dec 21, 2018 39.48 40.02 39.02 39.15 666,100 -0.06(-0.15%)
Dec 20, 2018 40.55 40.83 38.90 39.21 776,373 -1.32(-3.26%)
Dec 19, 2018 41.01 41.17 40.51 40.53 647,054 -0.34(-0.83%)
Dec 18, 2018 40.69 41.30 40.66 40.87 271,401 +0.26(+0.64%)
Dec 17, 2018 42.14 42.14 40.58 40.61 476,731 -2.39(-5.56%)
Dec 14, 2018 43.01 43.29 42.87 43.00 265,900 +0.13(+0.30%)
Dec 13, 2018 42.93 43.04 42.77 42.87 250,539 -0.10(-0.23%)
Dec 12, 2018 43.30 43.46 42.93 42.97 395,573 -0.20(-0.46%)
Dec 11, 2018 43.44 43.63 43.17 43.17 188,625 -0.10(-0.23%)
Dec 10, 2018 43.58 43.60 42.98 43.27 306,937 -0.22(-0.51%)
Dec 07, 2018 43.59 43.70 43.33 43.49 355,000 -0.12(-0.28%)
Dec 06, 2018 43.20 43.61 42.90 43.61 252,722 +0.35(+0.81%)
Dec 04, 2018 43.77 43.87 43.18 43.26 518,400 -0.52(-1.19%)
Dec 03, 2018 43.75 43.86 43.48 43.78 480,898 +0.21(+0.48%)
Nov 30, 2018 43.67 43.69 43.26 43.57 175,400 -0.10(-0.23%)
Nov 29, 2018 43.53 43.85 43.31 43.67 160,541 +0.21(+0.48%)
Nov 28, 2018 43.20 43.55 43.04 43.46 210,347 +0.36(+0.84%)
Nov 27, 2018 43.06 43.23 42.93 43.10 217,344 +0.01(+0.02%)
Nov 26, 2018 42.85 43.11 42.85 43.09 205,464 +0.30(+0.70%)
Nov 23, 2018 42.79 42.96 42.71 42.79 101,200 -0.00(-0.01%)
Nov 21, 2018 42.79 42.79 42.79 0 +0.13(+0.32%)
Nov 20, 2018 42.91 43.00 42.54 42.66 225,299 -0.37(-0.86%)
Nov 19, 2018 43.17 43.33 42.90 43.03 179,591 -0.11(-0.25%)
Nov 16, 2018 42.77 43.14 42.66 43.14 231,200 +0.28(+0.65%)
Nov 15, 2018 42.98 43.09 42.67 42.86 330,346 -0.40(-0.92%)
Nov 14, 2018 43.61 43.70 43.14 43.26 231,122 -0.21(-0.48%)
Nov 13, 2018 43.38 43.62 43.27 43.47 378,760 +0.20(+0.46%)
Nov 12, 2018 43.56 43.72 43.25 43.27 181,725 -0.26(-0.60%)
Nov 09, 2018 43.19 43.56 43.06 43.53 123,100 +0.32(+0.74%)
Nov 08, 2018 43.22 43.35 43.05 43.21 159,873 -0.03(-0.07%)
Nov 07, 2018 43.21 43.27 42.81 43.24 161,971 +0.14(+0.32%)
Nov 06, 2018 42.84 43.16 42.75 43.10 110,580 +0.29(+0.68%)
Nov 05, 2018 42.77 43.01 42.77 42.81 176,695 +0.15(+0.35%)
Nov 02, 2018 42.63 42.87 42.43 42.66 205,400 +0.09(+0.21%)
Nov 01, 2018 42.71 42.91 42.34 42.57 522,439 -0.12(-0.28%)
Oct 31, 2018 42.61 42.93 42.58 42.69 250,928 +0.12(+0.28%)
Oct 30, 2018 42.35 42.72 42.21 42.57 295,970 +0.32(+0.76%)
Oct 29, 2018 42.21 42.80 42.05 42.25 470,931 +0.11(+0.26%)
Oct 26, 2018 42.69 42.69 41.80 42.14 235,300 -0.54(-1.27%)
Oct 25, 2018 42.42 42.79 42.15 42.68 128,125 +0.35(+0.83%)
Oct 24, 2018 41.97 42.55 41.97 42.33 117,832 +0.32(+0.76%)
Oct 23, 2018 42.28 42.30 41.81 42.01 215,898 -0.32(-0.76%)
Oct 22, 2018 42.53 42.76 42.33 42.33 150,633 -0.09(-0.21%)
Oct 19, 2018 42.62 42.67 42.32 42.42 200,400 -0.06(-0.14%)
Oct 18, 2018 42.67 42.90 42.42 42.48 136,857 -0.28(-0.65%)
Oct 17, 2018 42.77 42.95 42.60 42.76 173,126 +0.01(+0.02%)
Oct 16, 2018 42.21 42.82 42.14 42.75 290,369 +0.55(+1.30%)
Oct 15, 2018 41.75 42.44 41.75 42.20 333,019 +0.45(+1.08%)
Oct 12, 2018 42.20 42.37 41.62 41.75 296,100 -0.22(-0.52%)
Oct 11, 2018 42.60 42.74 41.97 41.97 488,226 -0.68(-1.59%)
Oct 10, 2018 43.12 43.39 42.64 42.65 265,544 -0.51(-1.18%)
Oct 09, 2018 43.11 43.22 42.90 43.16 192,388 +0.15(+0.35%)
Oct 08, 2018 42.60 43.04 42.60 43.01 177,600 +0.39(+0.92%)
Oct 05, 2018 42.75 43.00 42.62 42.62 280,300 -0.25(-0.58%)
Oct 04, 2018 43.30 43.30 42.75 42.87 455,083 -0.42(-0.97%)
Oct 03, 2018 43.42 43.67 43.21 43.29 266,508 -0.13(-0.30%)
Oct 02, 2018 43.54 43.61 43.34 43.42 220,954 +0.01(+0.02%)
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.