Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.86 31.86 31.86 316,426 +0.19(+0.60%)
Dec 30, 2020 31.53 31.95 31.37 31.67 316,426 +0.20(+0.64%)
Dec 29, 2020 31.98 32.07 31.36 31.47 438,831 -0.40(-1.26%)
Dec 28, 2020 31.73 32.24 31.70 31.87 408,606 +0.22(+0.70%)
Dec 24, 2020 31.82 31.88 31.33 31.65 334,000 -0.14(-0.44%)
Dec 23, 2020 31.14 31.99 31.14 31.79 554,181 +0.69(+2.22%)
Dec 22, 2020 31.11 31.23 30.94 31.10 460,121 +0.00(+0.00%)
Dec 21, 2020 30.87 31.17 30.67 31.10 908,234 -0.15(-0.48%)
Dec 18, 2020 31.74 31.96 31.16 31.25 571,700 -0.37(-1.17%)
Dec 17, 2020 31.37 31.63 31.28 31.62 357,560 +0.28(+0.89%)
Dec 16, 2020 31.39 31.50 31.20 31.34 389,406 -0.02(-0.06%)
Dec 15, 2020 31.07 31.38 30.88 31.36 367,058 +0.53(+1.72%)
Dec 14, 2020 31.11 31.25 30.81 30.83 707,838 -0.45(-1.44%)
Dec 11, 2020 31.33 31.41 31.04 31.28 566,800 -0.12(-0.38%)
Dec 10, 2020 31.45 31.45 31.09 31.40 708,878 -0.11(-0.35%)
Dec 09, 2020 31.96 32.00 31.23 31.51 660,101 -0.19(-0.60%)
Dec 08, 2020 31.30 31.85 31.25 31.70 412,122 +0.35(+1.12%)
Dec 07, 2020 31.79 31.80 31.11 31.35 678,864 -0.44(-1.38%)
Dec 04, 2020 31.42 31.80 31.42 31.79 439,200 +0.63(+2.02%)
Dec 03, 2020 31.04 31.56 30.97 31.16 626,081 +0.13(+0.42%)
Dec 02, 2020 30.66 31.10 30.55 31.03 516,662 +0.36(+1.17%)
Dec 01, 2020 30.75 31.20 30.58 30.67 753,427 +0.32(+1.05%)
Nov 30, 2020 31.18 31.18 30.20 30.35 1,835,282 -0.86(-2.76%)
Nov 27, 2020 31.45 31.45 31.00 31.21 350,900 -0.04(-0.13%)
Nov 25, 2020 31.55 31.61 30.93 31.25 743,300 -0.36(-1.14%)
Nov 24, 2020 31.14 31.80 31.14 31.61 938,811 +0.92(+3.00%)
Nov 23, 2020 30.22 30.77 30.19 30.69 768,009 +0.77(+2.57%)
Nov 20, 2020 29.80 30.14 29.69 29.92 559,800 +0.16(+0.54%)
Nov 19, 2020 29.81 29.82 29.18 29.76 512,743 -0.05(-0.17%)
Nov 18, 2020 30.20 30.74 29.81 29.81 867,052 -0.16(-0.53%)
Nov 17, 2020 29.54 30.05 29.40 29.97 645,623 +0.29(+0.98%)
Nov 16, 2020 29.27 29.88 29.16 29.68 1,142,308 +0.96(+3.34%)
Nov 13, 2020 28.19 28.82 28.18 28.72 490,700 +0.77(+2.75%)
Nov 12, 2020 28.19 28.38 27.68 27.95 537,860 -0.46(-1.62%)
Nov 11, 2020 29.19 29.39 28.20 28.41 670,098 -0.62(-2.14%)
Nov 10, 2020 27.97 29.14 27.83 29.03 1,567,520 +1.28(+4.61%)
Nov 09, 2020 27.32 28.30 27.32 27.75 1,743,325 +1.36(+5.15%)
Nov 06, 2020 26.80 27.04 26.33 26.39 499,300 -0.40(-1.49%)
Nov 05, 2020 26.52 27.09 26.52 26.79 603,134 +0.43(+1.63%)
Nov 04, 2020 26.47 26.80 25.95 26.36 447,700 -0.20(-0.75%)
Nov 03, 2020 26.51 26.75 26.40 26.56 575,079 +0.27(+1.03%)
Nov 02, 2020 25.75 26.45 25.75 26.29 539,537 +0.62(+2.42%)
Oct 30, 2020 25.82 26.00 25.47 25.67 340,700 -0.24(-0.93%)
Oct 29, 2020 25.42 25.98 24.99 25.91 661,238 +0.59(+2.33%)
Oct 28, 2020 25.70 25.83 25.20 25.32 704,875 -0.68(-2.62%)
Oct 27, 2020 26.20 26.56 26.00 26.00 307,155 -0.05(-0.19%)
Oct 26, 2020 26.52 26.52 25.81 26.05 690,798 -0.67(-2.51%)
Oct 23, 2020 26.29 26.92 26.29 26.72 395,000 +0.43(+1.64%)
Oct 22, 2020 25.94 26.32 25.94 26.29 484,427 +0.32(+1.23%)
Oct 21, 2020 26.32 26.32 25.86 25.97 471,196 -0.25(-0.95%)
Oct 20, 2020 26.30 26.50 26.14 26.22 415,614 +0.17(+0.65%)
Oct 19, 2020 26.69 26.69 26.02 26.05 545,768 -0.46(-1.74%)
Oct 16, 2020 26.70 26.78 26.38 26.51 307,300 -0.26(-0.97%)
Oct 15, 2020 26.53 26.77 26.45 26.77 367,111 +0.08(+0.30%)
Oct 14, 2020 26.73 27.10 26.68 26.69 270,739 -0.04(-0.15%)
Oct 13, 2020 26.82 26.91 26.58 26.73 426,396 -0.19(-0.71%)
Oct 12, 2020 26.73 26.97 26.64 26.92 524,443 +0.15(+0.56%)
Oct 09, 2020 27.34 27.34 26.68 26.77 367,400 -0.43(-1.58%)
Oct 08, 2020 26.52 27.22 26.52 27.20 517,380 +0.72(+2.72%)
Oct 07, 2020 26.59 26.66 26.20 26.48 371,036 +0.14(+0.53%)
Oct 06, 2020 26.61 27.06 26.32 26.34 689,198 -0.25(-0.94%)
Oct 05, 2020 26.43 26.68 26.38 26.59 402,427 +0.16(+0.61%)
Oct 02, 2020 25.58 26.47 25.48 26.43 381,600 +0.39(+1.50%)
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.