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 (%)
Dec 31, 2019 44.52 44.74 44.44 44.53 198,200 +0.01(+0.02%)
Dec 30, 2019 44.90 44.95 44.48 44.52 232,912 -0.33(-0.74%)
Dec 27, 2019 44.84 44.97 44.74 44.85 176,800 +0.04(+0.09%)
Dec 26, 2019 44.54 44.81 44.51 44.81 92,488 +0.30(+0.67%)
Dec 24, 2019 44.28 44.51 44.17 44.51 104,900 +0.23(+0.52%)
Dec 23, 2019 44.38 44.45 44.20 44.28 340,656 -0.02(-0.05%)
Dec 20, 2019 44.27 44.39 44.15 44.30 346,800 +0.15(+0.34%)
Dec 19, 2019 43.97 44.31 43.95 44.15 240,092 +0.16(+0.36%)
Dec 18, 2019 43.98 44.06 43.80 43.99 248,257 +0.04(+0.09%)
Dec 17, 2019 43.45 44.00 43.43 43.95 332,875 +0.55(+1.27%)
Dec 16, 2019 43.54 43.65 43.40 43.40 569,198 -1.02(-2.30%)
Dec 13, 2019 44.25 44.42 44.16 44.42 407,200 +0.26(+0.59%)
Dec 12, 2019 44.16 44.35 44.12 44.16 287,277 +0.04(+0.09%)
Dec 11, 2019 44.24 44.24 44.07 44.12 307,358 -0.10(-0.23%)
Dec 10, 2019 44.35 44.35 44.16 44.22 241,434 -0.12(-0.27%)
Dec 09, 2019 44.30 44.39 44.24 44.34 143,171 +0.10(+0.23%)
Dec 06, 2019 44.08 44.30 44.07 44.24 175,700 +0.25(+0.57%)
Dec 05, 2019 44.08 44.08 43.88 43.99 167,158 -0.04(-0.09%)
Dec 04, 2019 44.00 44.11 43.97 44.03 244,793 +0.08(+0.18%)
Dec 03, 2019 43.91 43.98 43.46 43.95 430,577 -0.03(-0.07%)
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.