Mortgage Real Estate Ishares ETF (NY: REM )

36.73 USD -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 37.01 37.45 37.01 37.45 411,557 +0.46(+1.24%)
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 36.29 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 34.54 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 36.21 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 35.79 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%)
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.