Mortgage Real Estate Ishares ETF (NY: REM )

36.11 USD +0.12 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.72 43.36 43.45 201,556 -0.22(-0.50%)
Jun 28, 2018 43.22 43.68 43.19 43.67 167,271 +0.60(+1.39%)
Jun 27, 2018 43.68 43.93 43.07 43.07 285,081 -0.49(-1.12%)
Jun 26, 2018 43.83 43.85 43.49 43.56 264,927 -1.18(-2.64%)
Jun 25, 2018 44.63 44.87 44.63 44.74 252,198 +0.00(+0.00%)
Jun 22, 2018 44.89 44.96 44.66 44.74 117,631 -0.09(-0.20%)
Jun 21, 2018 44.77 44.89 44.69 44.83 156,596 +0.03(+0.07%)
Jun 20, 2018 44.77 44.88 44.57 44.80 185,161 +0.08(+0.18%)
Jun 19, 2018 44.53 44.75 44.50 44.72 365,196 +0.17(+0.38%)
Jun 18, 2018 44.16 44.57 44.16 44.55 377,438 +0.36(+0.81%)
Jun 15, 2018 44.34 44.28 44.19 120,498 -0.09(-0.20%)
Jun 14, 2018 43.99 44.37 43.99 44.28 121,166 +0.31(+0.71%)
Jun 13, 2018 44.18 44.21 43.89 43.97 172,186 -0.22(-0.50%)
Jun 12, 2018 44.38 44.38 44.15 44.19 217,502 -0.15(-0.34%)
Jun 11, 2018 44.33 44.42 44.20 44.34 256,435 +0.05(+0.11%)
Jun 08, 2018 44.16 44.32 44.16 44.29 127,939 +0.23(+0.52%)
Jun 07, 2018 44.01 44.21 43.98 44.06 175,938 +0.07(+0.16%)
Jun 06, 2018 44.00 43.77 43.99 167,270 +0.01(+0.02%)
Jun 05, 2018 44.02 44.10 43.88 43.98 228,246 -0.02(-0.05%)
Jun 04, 2018 44.00 44.15 43.86 44.00 288,726 +0.15(+0.34%)
Jun 01, 2018 43.94 43.97 43.69 43.85 217,136 +0.02(+0.05%)
May 31, 2018 44.39 44.39 43.78 43.83 621,558 -0.51(-1.15%)
May 30, 2018 44.11 44.43 44.09 44.34 200,414 +0.25(+0.57%)
May 29, 2018 43.75 44.15 43.73 44.09 205,120 +0.28(+0.64%)
May 25, 2018 43.81 43.81 43.81 0 +0.07(+0.16%)
May 24, 2018 43.93 43.93 43.63 43.74 129,316 -0.30(-0.68%)
May 23, 2018 43.88 44.04 43.80 44.04 136,832 +0.14(+0.32%)
May 22, 2018 43.98 44.04 43.80 43.90 204,232 -0.03(-0.07%)
May 21, 2018 43.78 43.93 43.47 43.93 133,114 +0.36(+0.83%)
May 18, 2018 43.30 43.58 43.30 43.57 76,214 +0.26(+0.60%)
May 17, 2018 43.28 43.45 43.28 43.31 73,046 -0.05(-0.12%)
May 16, 2018 43.48 43.50 43.32 43.36 156,188 -0.04(-0.09%)
May 15, 2018 43.45 43.58 43.33 43.40 172,865 -0.08(-0.18%)
May 14, 2018 43.50 43.60 43.39 43.48 116,704 -0.03(-0.07%)
May 11, 2018 43.42 43.59 43.42 43.51 114,518 +0.06(+0.14%)
May 10, 2018 43.03 43.48 43.03 43.45 124,663 +0.46(+1.07%)
May 09, 2018 42.98 43.18 42.70 42.99 160,348 +0.04(+0.09%)
May 08, 2018 43.40 43.59 42.88 42.95 185,889 -0.55(-1.26%)
May 07, 2018 43.29 43.59 43.26 43.50 230,275 +0.23(+0.53%)
May 04, 2018 42.72 43.36 42.66 43.27 193,352 +0.54(+1.26%)
May 03, 2018 42.43 42.85 42.13 42.73 193,512 +0.21(+0.49%)
May 02, 2018 42.57 42.76 42.43 42.52 139,662 -0.12(-0.28%)
May 01, 2018 42.63 42.94 42.34 42.64 279,818 +0.04(+0.09%)
Apr 30, 2018 42.83 43.00 42.60 42.60 228,757 -0.16(-0.37%)
Apr 27, 2018 42.55 42.90 42.55 42.76 135,182 +0.17(+0.40%)
Apr 26, 2018 42.35 42.66 42.25 42.59 83,994 +0.35(+0.82%)
Apr 25, 2018 42.00 42.33 41.96 42.24 154,154 +0.08(+0.20%)
Apr 24, 2018 42.18 42.37 42.01 42.16 161,065 +0.07(+0.17%)
Apr 23, 2018 42.14 42.14 41.98 42.09 78,899 +0.07(+0.17%)
Apr 20, 2018 42.12 42.24 41.98 42.02 114,316 -0.10(-0.24%)
Apr 19, 2018 42.18 42.39 42.00 42.12 79,740 -0.14(-0.32%)
Apr 18, 2018 42.28 42.54 42.25 42.26 130,205 -0.04(-0.11%)
Apr 17, 2018 42.12 42.32 42.06 42.30 114,224 +0.12(+0.28%)
Apr 16, 2018 41.88 42.24 41.88 42.18 67,559 +0.30(+0.72%)
Apr 13, 2018 42.08 42.25 41.85 41.88 89,246 -0.28(-0.66%)
Apr 12, 2018 42.40 42.50 42.14 42.16 47,759 -0.23(-0.54%)
Apr 11, 2018 42.40 42.54 42.27 42.39 146,385 -0.07(-0.16%)
Apr 10, 2018 42.63 42.69 42.39 42.46 147,475 +0.06(+0.14%)
Apr 09, 2018 42.67 42.82 42.40 42.40 199,686 -0.17(-0.40%)
Apr 06, 2018 42.55 42.80 42.45 42.57 157,982 +0.01(+0.02%)
Apr 05, 2018 42.69 42.69 42.39 42.56 209,068 +0.00(+0.00%)
Apr 04, 2018 42.19 42.63 42.17 42.56 140,561 +0.15(+0.35%)
Apr 03, 2018 42.14 42.51 41.99 42.41 217,504 +0.30(+0.71%)
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.