Mortgage Real Estate Ishares ETF (NY: REM )

36.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.33 43.64 43.33 43.56 231,900 +0.25(+0.58%)
Sep 27, 2018 43.12 43.50 43.12 43.31 134,842 +0.19(+0.44%)
Sep 26, 2018 43.73 43.73 43.11 43.12 348,486 -1.32(-2.97%)
Sep 25, 2018 44.50 44.60 44.32 44.44 190,981 -0.03(-0.07%)
Sep 24, 2018 44.65 44.82 44.38 44.47 304,850 -0.27(-0.60%)
Sep 21, 2018 44.65 44.77 44.46 44.74 226,900 +0.22(+0.49%)
Sep 20, 2018 44.40 44.53 44.25 44.52 245,483 +0.11(+0.25%)
Sep 19, 2018 44.61 44.82 44.40 44.41 291,470 -0.24(-0.54%)
Sep 18, 2018 44.82 44.82 44.55 44.65 246,359 -0.18(-0.40%)
Sep 17, 2018 44.91 44.91 44.65 44.83 236,719 -0.06(-0.13%)
Sep 14, 2018 45.10 45.10 44.72 44.89 176,900 -0.09(-0.20%)
Sep 13, 2018 44.89 45.09 44.88 44.98 153,213 +0.11(+0.25%)
Sep 12, 2018 45.25 45.25 44.71 44.87 388,910 -0.56(-1.23%)
Sep 11, 2018 45.74 45.74 45.38 45.43 188,129 -0.05(-0.11%)
Sep 10, 2018 45.45 45.57 45.39 45.48 134,074 +0.09(+0.20%)
Sep 07, 2018 45.54 45.61 45.28 45.39 165,900 -0.26(-0.57%)
Sep 06, 2018 45.48 45.81 45.48 45.65 1,265,713 +0.14(+0.31%)
Sep 05, 2018 45.19 45.53 45.19 45.51 202,653 +0.39(+0.86%)
Sep 04, 2018 45.26 45.46 45.03 45.12 338,632 -0.02(-0.04%)
Aug 31, 2018 45.14 45.14 45.14 0 -0.13(-0.29%)
Aug 30, 2018 45.23 45.37 45.16 45.27 153,477 +0.07(+0.15%)
Aug 29, 2018 45.08 45.28 45.07 45.20 110,111 +0.11(+0.24%)
Aug 28, 2018 45.00 45.12 44.97 45.09 119,207 +0.07(+0.16%)
Aug 27, 2018 44.98 45.10 44.95 45.02 126,646 +0.08(+0.18%)
Aug 24, 2018 44.92 45.01 44.86 44.94 106,800 -0.06(-0.13%)
Aug 23, 2018 44.97 45.09 44.93 45.00 108,437 +0.01(+0.02%)
Aug 22, 2018 45.15 45.20 44.97 44.99 107,799 -0.15(-0.33%)
Aug 21, 2018 45.06 45.20 45.00 45.14 141,493 +0.13(+0.29%)
Aug 20, 2018 45.00 45.05 44.89 45.01 188,148 +0.11(+0.24%)
Aug 17, 2018 44.67 44.90 44.63 44.90 116,200 +0.27(+0.60%)
Aug 16, 2018 44.44 44.69 44.42 44.63 61,250 +0.21(+0.47%)
Aug 15, 2018 44.23 44.44 44.23 44.42 116,256 +0.18(+0.41%)
Aug 14, 2018 44.21 44.35 44.18 44.24 90,146 +0.03(+0.07%)
Aug 13, 2018 44.20 44.24 43.94 44.21 170,304 +0.15(+0.34%)
Aug 10, 2018 44.18 44.25 44.05 44.06 76,500 -0.13(-0.29%)
Aug 09, 2018 44.05 44.23 44.04 44.19 93,939 +0.17(+0.39%)
Aug 08, 2018 44.18 44.18 43.75 44.02 426,767 -0.04(-0.09%)
Aug 07, 2018 44.56 44.56 44.03 44.06 213,762 -0.46(-1.03%)
Aug 06, 2018 44.68 44.72 44.45 44.52 146,124 -0.10(-0.22%)
Aug 03, 2018 44.92 44.97 44.59 44.62 105,500 -0.26(-0.58%)
Aug 02, 2018 44.72 45.00 44.64 44.88 173,008 +0.24(+0.54%)
Aug 01, 2018 44.81 44.93 44.34 44.64 441,460 -0.33(-0.73%)
Jul 31, 2018 44.87 45.18 44.65 44.97 165,099 +0.07(+0.16%)
Jul 30, 2018 44.53 44.98 44.49 44.90 178,427 +0.41(+0.92%)
Jul 27, 2018 44.45 44.55 44.29 44.49 151,600 +0.05(+0.11%)
Jul 26, 2018 44.46 44.74 44.36 44.44 217,073 -0.03(-0.07%)
Jul 25, 2018 44.38 44.56 44.37 44.47 109,814 +0.10(+0.23%)
Jul 24, 2018 44.47 44.47 44.23 44.37 152,087 -0.10(-0.22%)
Jul 23, 2018 44.60 44.60 44.39 44.47 112,318 -0.11(-0.25%)
Jul 20, 2018 44.31 44.58 44.29 44.58 145,759 +0.11(+0.25%)
Jul 19, 2018 44.21 44.56 44.07 44.47 117,097 +0.28(+0.63%)
Jul 18, 2018 44.34 44.34 44.08 44.19 172,294 -0.11(-0.25%)
Jul 17, 2018 44.20 44.38 44.14 44.30 110,817 +0.07(+0.16%)
Jul 16, 2018 44.33 44.33 44.14 44.23 141,270 -0.07(-0.16%)
Jul 13, 2018 44.50 44.50 44.25 44.30 82,369 -0.13(-0.29%)
Jul 12, 2018 44.77 44.77 44.31 44.43 66,185 -0.15(-0.34%)
Jul 11, 2018 44.41 44.63 44.41 44.58 80,730 +0.19(+0.43%)
Jul 10, 2018 44.35 44.56 44.35 44.39 93,082 -0.08(-0.18%)
Jul 09, 2018 44.63 44.63 44.37 44.47 362,926 -0.09(-0.20%)
Jul 06, 2018 44.50 44.63 44.38 44.56 137,425 +0.14(+0.32%)
Jul 05, 2018 44.21 44.42 44.06 44.42 143,131 +0.21(+0.48%)
Jul 03, 2018 44.21 44.21 44.21 0 +0.50(+1.14%)
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.