Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.91 36.99 36.81 36.99 356,829 +0.16(+0.43%)
May 27, 2021 36.72 36.95 36.72 36.83 214,818 +0.06(+0.16%)
May 26, 2021 36.48 36.80 36.34 36.77 283,370 +0.36(+0.99%)
May 25, 2021 36.77 37.00 36.38 36.41 337,565 -0.32(-0.87%)
May 24, 2021 36.66 36.84 36.39 36.73 190,496 +0.16(+0.44%)
May 21, 2021 36.80 36.88 36.52 36.57 387,808 -0.08(-0.22%)
May 20, 2021 36.60 36.76 36.32 36.65 438,211 +0.14(+0.38%)
May 19, 2021 36.01 36.51 35.82 36.51 597,575 +0.14(+0.38%)
May 18, 2021 36.49 36.72 36.30 36.37 813,651 -0.03(-0.08%)
May 17, 2021 36.24 36.41 35.84 36.40 457,273 +0.14(+0.39%)
May 14, 2021 35.82 36.31 35.80 36.26 491,926 +0.72(+2.03%)
May 13, 2021 34.74 35.73 34.74 35.54 1,151,044 +0.95(+2.75%)
May 12, 2021 35.79 35.80 34.55 34.59 1,113,298 -1.21(-3.38%)
May 11, 2021 35.87 36.00 35.49 35.80 1,414,172 -0.48(-1.32%)
May 10, 2021 36.92 36.95 36.26 36.28 648,591 -0.41(-1.12%)
May 07, 2021 36.28 36.75 36.28 36.69 422,502 +0.29(+0.80%)
May 06, 2021 36.51 36.54 35.87 36.40 608,379 -0.27(-0.74%)
May 05, 2021 36.50 36.72 36.09 36.67 538,228 +0.24(+0.66%)
May 04, 2021 36.98 36.98 36.20 36.43 959,650 -0.50(-1.35%)
May 03, 2021 36.97 37.16 36.90 36.93 743,277 +0.06(+0.16%)
Apr 30, 2021 36.77 36.99 36.70 36.87 419,200 +0.02(+0.05%)
Apr 29, 2021 36.96 37.07 36.54 36.85 572,752 +0.01(+0.03%)
Apr 28, 2021 36.61 36.91 36.61 36.84 448,681 +0.26(+0.71%)
Apr 27, 2021 36.40 36.67 36.26 36.58 406,171 +0.42(+1.16%)
Apr 26, 2021 36.37 36.56 36.12 36.16 526,905 -0.18(-0.50%)
Apr 23, 2021 35.71 36.42 35.65 36.34 390,400 +0.64(+1.79%)
Apr 22, 2021 35.81 36.10 35.64 35.70 437,955 -0.08(-0.22%)
Apr 21, 2021 35.32 35.83 34.91 35.78 416,936 +0.45(+1.27%)
Apr 20, 2021 35.57 35.60 34.98 35.33 674,771 -0.29(-0.81%)
Apr 19, 2021 36.04 36.08 35.54 35.62 456,053 -0.49(-1.36%)
Apr 16, 2021 36.00 36.32 36.00 36.11 323,600 +0.18(+0.50%)
Apr 15, 2021 35.89 36.05 35.71 35.93 506,781 +0.04(+0.11%)
Apr 14, 2021 35.91 36.36 35.82 35.89 542,118 -0.08(-0.22%)
Apr 13, 2021 35.82 36.04 35.47 35.97 387,473 +0.18(+0.50%)
Apr 12, 2021 35.71 35.80 35.56 35.79 493,557 +0.21(+0.59%)
Apr 09, 2021 35.79 35.79 35.49 35.58 579,600 -0.11(-0.31%)
Apr 08, 2021 35.55 35.69 35.26 35.69 581,315 +0.25(+0.71%)
Apr 07, 2021 35.60 35.60 35.21 35.44 533,129 -0.06(-0.17%)
Apr 06, 2021 35.51 35.66 35.41 35.50 351,834 -0.02(-0.06%)
Apr 05, 2021 35.75 35.85 35.34 35.52 639,432 -0.12(-0.34%)
Apr 01, 2021 35.38 35.64 35.13 35.64 533,700 +0.38(+1.08%)
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 34.98 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%)
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.