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 (%)
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%)
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.