Mortgage Real Estate Ishares ETF (NY: REM )

36.05 USD +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.97 42.37 41.95 42.18 197,400 +0.34(+0.81%)
Jun 27, 2019 41.69 41.87 41.62 41.84 233,369 +0.28(+0.67%)
Jun 26, 2019 41.78 41.79 41.53 41.56 478,374 -0.13(-0.31%)
Jun 25, 2019 41.89 41.95 41.67 41.69 225,810 -0.11(-0.26%)
Jun 24, 2019 41.70 41.95 41.67 41.80 221,055 +0.14(+0.34%)
Jun 21, 2019 41.82 41.82 41.62 41.66 260,200 -0.18(-0.43%)
Jun 20, 2019 41.98 42.04 41.73 41.84 254,531 -0.08(-0.19%)
Jun 19, 2019 41.55 41.93 41.51 41.92 244,911 +0.37(+0.89%)
Jun 18, 2019 41.55 41.82 41.51 41.55 181,398 +0.10(+0.24%)
Jun 17, 2019 41.61 41.75 41.41 41.45 631,682 -1.17(-2.75%)
Jun 14, 2019 42.50 42.68 42.46 42.62 544,800 +0.12(+0.28%)
Jun 13, 2019 42.32 42.50 42.30 42.50 234,472 +0.23(+0.54%)
Jun 12, 2019 42.10 42.35 42.10 42.27 198,667 +0.19(+0.45%)
Jun 11, 2019 42.25 42.25 41.98 42.08 258,744 -0.04(-0.09%)
Jun 10, 2019 42.05 42.21 41.85 42.12 308,586 +0.07(+0.17%)
Jun 07, 2019 42.29 42.32 41.86 42.05 206,800 -0.24(-0.57%)
Jun 06, 2019 42.12 42.34 41.79 42.29 336,997 +0.23(+0.55%)
Jun 05, 2019 42.46 42.53 42.00 42.06 246,585 -0.25(-0.59%)
Jun 04, 2019 42.18 42.34 41.88 42.31 687,046 +0.34(+0.81%)
Jun 03, 2019 41.36 42.05 41.36 41.97 404,095 +0.74(+1.79%)
May 31, 2019 41.50 41.50 40.83 41.23 273,100 -0.40(-0.96%)
May 30, 2019 42.05 42.14 41.53 41.63 297,139 -0.41(-0.98%)
May 29, 2019 42.38 42.41 41.91 42.04 337,976 -0.37(-0.87%)
May 28, 2019 42.82 42.92 42.41 42.41 119,391 -0.38(-0.89%)
May 24, 2019 42.72 42.80 42.70 42.79 91,400 +0.22(+0.52%)
May 23, 2019 42.53 42.57 42.42 42.57 188,929 -0.09(-0.21%)
May 22, 2019 42.68 42.73 42.54 42.66 133,607 -0.02(-0.05%)
May 21, 2019 42.66 42.80 42.56 42.68 134,605 +0.13(+0.31%)
May 20, 2019 42.92 42.92 42.53 42.55 210,503 -0.30(-0.70%)
May 17, 2019 43.24 43.24 42.85 42.85 189,400 -0.40(-0.92%)
May 16, 2019 43.14 43.31 43.12 43.25 87,474 +0.12(+0.28%)
May 15, 2019 43.11 43.21 43.00 43.13 129,107 +0.00(+0.00%)
May 14, 2019 42.96 43.22 42.96 43.13 145,226 +0.22(+0.51%)
May 13, 2019 43.20 43.23 42.88 42.91 221,658 -0.44(-1.01%)
May 10, 2019 43.01 43.43 42.95 43.35 200,100 +0.32(+0.74%)
May 09, 2019 43.24 43.24 42.71 43.03 479,477 -0.31(-0.72%)
May 08, 2019 43.60 43.60 43.32 43.34 148,158 -0.27(-0.62%)
May 07, 2019 43.66 43.79 43.50 43.61 177,177 -0.16(-0.37%)
May 06, 2019 43.64 43.90 43.58 43.77 119,260 -0.08(-0.17%)
May 03, 2019 43.82 44.00 43.73 43.85 80,100 +0.14(+0.31%)
May 02, 2019 43.91 43.99 43.67 43.71 173,996 -0.24(-0.55%)
May 01, 2019 44.07 44.39 43.94 43.95 194,962 -0.19(-0.43%)
Apr 30, 2019 44.11 44.21 43.88 44.14 133,261 +0.10(+0.23%)
Apr 29, 2019 44.22 44.26 44.04 44.04 123,683 -0.20(-0.45%)
Apr 26, 2019 43.94 44.30 43.83 44.24 138,200 +0.35(+0.80%)
Apr 25, 2019 44.24 44.24 43.79 43.89 196,325 -0.48(-1.08%)
Apr 24, 2019 44.09 44.45 44.09 44.37 169,555 +0.30(+0.68%)
Apr 23, 2019 43.83 44.09 43.83 44.07 127,128 +0.27(+0.62%)
Apr 22, 2019 43.66 43.84 43.62 43.80 222,036 +0.13(+0.30%)
Apr 18, 2019 43.70 43.81 43.67 43.67 94,300 -0.02(-0.05%)
Apr 17, 2019 43.80 43.80 43.60 43.69 213,693 -0.04(-0.09%)
Apr 16, 2019 43.78 43.85 43.69 43.73 122,612 +0.00(+0.00%)
Apr 15, 2019 43.79 43.84 43.66 43.73 90,968 -0.07(-0.16%)
Apr 12, 2019 43.85 43.85 43.67 43.80 120,000 +0.03(+0.07%)
Apr 11, 2019 43.70 43.81 43.70 43.77 117,767 +0.02(+0.05%)
Apr 10, 2019 43.68 43.78 43.65 43.75 121,122 +0.13(+0.30%)
Apr 09, 2019 43.83 43.87 43.62 43.62 113,169 -0.22(-0.50%)
Apr 08, 2019 43.70 43.85 43.62 43.84 182,472 +0.12(+0.27%)
Apr 05, 2019 43.73 43.74 43.62 43.72 169,700 +0.08(+0.18%)
Apr 04, 2019 43.47 43.65 43.45 43.64 255,221 +0.23(+0.53%)
Apr 03, 2019 43.53 43.57 43.39 43.41 143,144 -0.07(-0.16%)
Apr 02, 2019 43.63 43.63 43.41 43.48 144,880 -0.12(-0.28%)
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.