Mortgage Real Estate Ishares ETF (NY: REM )

37.47 USD -0.14 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.59 36.73 36.19 36.18 542,738 -0.33(-0.90%)
Sep 29, 2021 36.63 36.63 36.37 36.51 341,749 -0.01(-0.03%)
Sep 28, 2021 36.97 37.06 36.49 36.52 757,331 -0.53(-1.43%)
Sep 27, 2021 36.71 37.28 36.71 37.05 488,346 +0.32(+0.87%)
Sep 24, 2021 36.77 36.90 36.68 36.73 307,946 -0.25(-0.68%)
Sep 23, 2021 36.84 37.19 36.84 36.98 418,345 +0.13(+0.35%)
Sep 22, 2021 36.45 37.08 36.45 36.85 335,680 +0.52(+1.43%)
Sep 21, 2021 36.26 36.61 36.26 36.33 490,207 +0.18(+0.50%)
Sep 20, 2021 36.00 36.28 35.81 36.15 525,973 -0.31(-0.85%)
Sep 17, 2021 36.45 36.66 36.42 36.46 288,895 -0.01(-0.01%)
Sep 16, 2021 36.60 36.68 36.42 36.47 311,374 -0.01(-0.04%)
Sep 15, 2021 36.28 36.55 36.25 36.48 254,623 +0.18(+0.50%)
Sep 14, 2021 36.56 36.59 36.22 36.30 248,968 -0.16(-0.44%)
Sep 13, 2021 36.30 36.53 36.03 36.46 339,160 +0.41(+1.14%)
Sep 10, 2021 36.56 36.56 36.02 36.05 505,484 -0.45(-1.23%)
Sep 09, 2021 36.35 36.80 36.29 36.50 269,268 +0.11(+0.30%)
Sep 08, 2021 36.60 36.80 36.29 36.39 442,947 -0.27(-0.74%)
Sep 07, 2021 37.06 37.19 36.63 36.66 666,316 -0.42(-1.13%)
Sep 03, 2021 37.26 37.26 36.88 37.08 337,323 -0.17(-0.46%)
Sep 02, 2021 37.36 37.43 37.15 37.25 253,055 -0.10(-0.27%)
Sep 01, 2021 37.30 37.49 37.05 37.35 961,197 +0.21(+0.57%)
Aug 31, 2021 36.96 37.38 36.96 37.14 398,469 +0.13(+0.35%)
Aug 30, 2021 37.21 37.26 36.89 37.01 438,248 -0.17(-0.46%)
Aug 27, 2021 36.63 37.33 36.63 37.18 560,345 +0.62(+1.70%)
Aug 26, 2021 36.99 37.05 36.56 36.56 727,181 -0.39(-1.06%)
Aug 25, 2021 36.82 37.17 36.64 36.95 462,722 +0.14(+0.38%)
Aug 24, 2021 36.47 36.90 36.47 36.81 472,149 +0.45(+1.24%)
Aug 23, 2021 36.13 36.47 36.13 36.36 488,415 +0.35(+0.97%)
Aug 20, 2021 35.42 36.05 35.22 36.01 503,212 +0.55(+1.55%)
Aug 19, 2021 35.71 35.81 35.16 35.46 892,673 -0.50(-1.39%)
Aug 18, 2021 36.14 36.41 35.96 35.96 588,383 -0.27(-0.75%)
Aug 17, 2021 36.17 36.28 35.88 36.23 676,183 -0.17(-0.47%)
Aug 16, 2021 36.56 36.56 36.13 36.40 427,567 -0.19(-0.52%)
Aug 13, 2021 36.49 36.73 36.49 36.59 354,582 +0.12(+0.33%)
Aug 12, 2021 36.43 36.56 36.19 36.47 332,374 -0.01(-0.03%)
Aug 11, 2021 36.36 36.49 36.04 36.48 504,410 +0.18(+0.50%)
Aug 10, 2021 36.11 36.41 35.87 36.30 475,311 +0.26(+0.72%)
Aug 09, 2021 36.30 36.30 35.87 36.04 304,499 -0.24(-0.66%)
Aug 06, 2021 36.36 36.62 36.12 36.28 384,993 +0.13(+0.36%)
Aug 05, 2021 35.60 36.24 35.60 36.15 364,607 +0.48(+1.35%)
Aug 04, 2021 35.89 36.01 35.53 35.67 1,184,171 -0.38(-1.05%)
Aug 03, 2021 36.01 36.06 35.35 36.05 616,797 +0.09(+0.25%)
Aug 02, 2021 36.25 36.76 35.91 35.96 674,103 -0.22(-0.61%)
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.