Mortgage Real Estate Ishares ETF (NY: REM )

37.47 USD -0.14 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.32(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.79 759,130 -0.01(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-1.36%)
Jan 02, 2018 45.24 45.30 44.52 44.75 451,780 -0.45(-1.00%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -2.34(-5.00%)
Dec 18, 2017 47.10 47.39 46.73 46.78 314,864 -0.16(-0.34%)
Dec 15, 2017 46.66 47.10 46.65 46.94 444,972 +0.44(+0.95%)
Dec 14, 2017 46.46 46.66 46.40 46.50 139,443 +0.07(+0.15%)
Dec 13, 2017 46.22 46.68 46.18 46.43 652,730 +0.22(+0.48%)
Dec 12, 2017 46.22 46.40 46.14 46.21 216,274 -0.01(-0.02%)
Dec 11, 2017 46.32 46.34 46.16 46.22 97,438 -0.02(-0.04%)
Dec 08, 2017 46.25 46.39 46.00 46.24 136,586 -0.02(-0.04%)
Dec 07, 2017 46.00 46.36 45.84 46.26 119,579 +0.23(+0.50%)
Dec 06, 2017 46.11 46.19 45.91 46.03 147,518 -0.08(-0.17%)
Dec 05, 2017 46.29 46.30 46.01 46.11 150,242 -0.09(-0.19%)
Dec 04, 2017 45.84 46.06 45.84 46.20 384,846 +0.43(+0.94%)
Dec 01, 2017 45.60 45.79 45.31 45.77 483,479 +0.14(+0.31%)
Nov 30, 2017 45.94 46.10 45.45 45.63 534,023 -0.27(-0.59%)
Nov 29, 2017 45.82 46.14 45.74 45.90 181,944 +0.02(+0.04%)
Nov 28, 2017 45.84 45.95 45.68 45.88 351,283 +0.05(+0.11%)
Nov 27, 2017 46.10 46.14 45.82 45.83 441,019 -0.17(-0.37%)
Nov 24, 2017 46.27 46.33 45.99 46.00 118,969 -0.27(-0.58%)
Nov 22, 2017 45.97 46.32 45.91 46.27 172,390 +0.28(+0.61%)
Nov 21, 2017 45.68 45.99 45.67 45.99 309,519 +0.34(+0.74%)
Nov 20, 2017 45.13 45.66 45.13 45.65 172,710 +0.57(+1.26%)
Nov 17, 2017 45.01 45.15 44.93 45.08 446,265 +0.12(+0.27%)
Nov 16, 2017 44.76 45.02 44.72 44.96 202,820 +0.28(+0.63%)
Nov 15, 2017 45.10 45.11 44.64 44.68 239,359 -0.36(-0.80%)
Nov 14, 2017 44.78 45.04 44.72 45.04 206,525 +0.28(+0.63%)
Nov 13, 2017 44.32 44.79 44.32 44.76 238,965 +0.32(+0.72%)
Nov 10, 2017 44.68 44.89 44.36 44.44 424,719 -0.23(-0.50%)
Nov 09, 2017 44.66 45.17 44.50 44.67 303,095 -0.10(-0.23%)
Nov 08, 2017 44.41 44.84 44.41 44.77 237,967 +0.35(+0.79%)
Nov 07, 2017 44.10 44.70 44.05 44.42 643,185 +0.25(+0.57%)
Nov 06, 2017 44.81 44.95 44.14 44.17 574,102 -0.68(-1.52%)
Nov 03, 2017 44.79 45.01 44.67 44.85 299,106 -0.12(-0.27%)
Nov 02, 2017 45.72 45.73 44.83 44.97 516,335 -0.68(-1.49%)
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.