Mortgage Real Estate Ishares ETF (NY: REM )

36.28 USD -0.82 (-2.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.96 37.38 36.96 37.14 398,469 +0.13(+0.35%)
Aug 30, 2021 37.21 37.26 36.89 37.01 438,248 -0.17(-0.46%)
Aug 27, 2021 36.63 37.33 36.63 37.18 560,345 +0.62(+1.70%)
Aug 26, 2021 36.99 37.05 36.56 36.56 727,181 -0.39(-1.06%)
Aug 25, 2021 36.82 37.17 36.64 36.95 462,722 +0.14(+0.38%)
Aug 24, 2021 36.47 36.90 36.47 36.81 472,149 +0.45(+1.24%)
Aug 23, 2021 36.13 36.47 36.13 36.36 488,415 +0.35(+0.97%)
Aug 20, 2021 35.42 36.05 35.22 36.01 503,212 +0.55(+1.55%)
Aug 19, 2021 35.71 35.81 35.16 35.46 892,673 -0.50(-1.39%)
Aug 18, 2021 36.14 36.41 35.96 35.96 588,383 -0.27(-0.75%)
Aug 17, 2021 36.17 36.28 35.88 36.23 676,183 -0.17(-0.47%)
Aug 16, 2021 36.56 36.56 36.13 36.40 427,567 -0.19(-0.52%)
Aug 13, 2021 36.49 36.73 36.49 36.59 354,582 +0.12(+0.33%)
Aug 12, 2021 36.43 36.56 36.19 36.47 332,374 -0.01(-0.03%)
Aug 11, 2021 36.36 36.49 36.04 36.48 504,410 +0.18(+0.50%)
Aug 10, 2021 36.11 36.41 35.87 36.30 475,311 +0.26(+0.72%)
Aug 09, 2021 36.30 36.30 35.87 36.04 304,499 -0.24(-0.66%)
Aug 06, 2021 36.36 36.62 36.12 36.28 384,993 +0.13(+0.36%)
Aug 05, 2021 35.60 36.24 35.60 36.15 364,607 +0.48(+1.35%)
Aug 04, 2021 35.89 36.01 35.53 35.67 1,184,171 -0.38(-1.05%)
Aug 03, 2021 36.01 36.06 35.35 36.05 616,797 +0.09(+0.25%)
Aug 02, 2021 36.25 36.76 35.91 35.96 674,103 -0.22(-0.61%)
Jul 30, 2021 36.56 36.96 36.09 36.18 523,030 -0.47(-1.28%)
Jul 29, 2021 36.22 36.82 36.22 36.65 424,733 +0.54(+1.50%)
Jul 28, 2021 35.97 36.33 35.69 36.11 686,073 +0.12(+0.33%)
Jul 27, 2021 35.94 35.99 35.42 35.99 892,350 -0.14(-0.39%)
Jul 26, 2021 35.69 36.37 35.69 36.13 513,477 +0.36(+1.01%)
Jul 23, 2021 35.94 36.12 35.62 35.77 1,023,689 -0.04(-0.11%)
Jul 22, 2021 36.40 36.40 35.64 35.81 578,764 -0.64(-1.76%)
Jul 21, 2021 36.07 36.72 36.07 36.45 627,754 +0.54(+1.50%)
Jul 20, 2021 35.05 36.13 34.93 35.91 834,303 +0.96(+2.75%)
Jul 19, 2021 35.17 35.19 34.36 34.95 1,447,216 -0.84(-2.35%)
Jul 16, 2021 36.04 36.31 35.55 35.79 457,901 -0.06(-0.17%)
Jul 15, 2021 35.55 36.12 35.31 35.85 551,462 +0.19(+0.53%)
Jul 14, 2021 36.24 36.57 35.56 35.66 612,517 -0.51(-1.41%)
Jul 13, 2021 37.27 37.27 36.13 36.17 575,045 -1.17(-3.13%)
Jul 12, 2021 37.02 37.43 36.82 37.34 310,946 +0.22(+0.59%)
Jul 09, 2021 36.23 37.13 36.23 37.12 727,083 +1.13(+3.14%)
Jul 08, 2021 36.00 36.41 35.40 35.99 624,557 -0.47(-1.29%)
Jul 07, 2021 36.75 36.85 36.31 36.46 508,971 -0.38(-1.03%)
Jul 06, 2021 37.09 37.19 36.53 36.84 402,148 -0.22(-0.59%)
Jul 02, 2021 37.40 37.42 36.98 37.06 347,528 -0.24(-0.64%)
Jul 01, 2021 37.12 37.53 37.03 37.30 774,702 +0.18(+0.48%)
Jun 30, 2021 37.00 37.19 36.85 37.12 394,169 +0.10(+0.27%)
Jun 29, 2021 37.45 37.53 37.01 37.02 497,524 -0.38(-1.02%)
Jun 28, 2021 37.84 37.84 37.10 37.40 954,774 -0.31(-0.82%)
Jun 25, 2021 37.80 37.93 37.70 37.71 263,072 +0.04(+0.11%)
Jun 24, 2021 37.53 37.72 37.26 37.67 741,202 +0.43(+1.15%)
Jun 23, 2021 37.26 37.47 37.15 37.24 400,156 +0.03(+0.08%)
Jun 22, 2021 37.32 37.32 36.90 37.21 551,748 -0.03(-0.08%)
Jun 21, 2021 36.73 37.28 36.54 37.24 564,848 +0.82(+2.25%)
Jun 18, 2021 36.73 36.80 36.09 36.42 811,423 -0.57(-1.54%)
Jun 17, 2021 37.70 37.85 36.57 36.99 993,098 -0.61(-1.62%)
Jun 16, 2021 37.52 37.83 37.32 37.60 404,504 +0.30(+0.80%)
Jun 15, 2021 37.74 37.75 37.10 37.30 959,546 -0.42(-1.11%)
Jun 14, 2021 37.85 38.06 37.65 37.72 343,470 -0.13(-0.34%)
Jun 11, 2021 37.98 38.02 37.42 37.85 394,059 -0.28(-0.73%)
Jun 10, 2021 38.53 38.63 38.13 38.13 518,690 -0.76(-1.95%)
Jun 09, 2021 38.65 39.22 38.65 38.89 690,807 +0.27(+0.70%)
Jun 08, 2021 38.22 38.63 38.05 38.62 420,506 +0.52(+1.36%)
Jun 07, 2021 37.52 38.14 37.52 38.10 350,212 +0.55(+1.46%)
Jun 04, 2021 37.42 37.60 37.16 37.55 186,373 +0.20(+0.54%)
Jun 03, 2021 37.37 37.43 37.17 37.35 260,908 -0.09(-0.24%)
Jun 02, 2021 37.48 37.63 37.37 37.44 508,799 -0.01(-0.03%)
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.