Mortgage Real Estate Ishares ETF (NY: REM )

36.18 USD -0.47 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.08 23.10 21.82 22.07 1,543,956 -0.89(-3.88%)
Apr 29, 2020 22.72 23.55 22.21 22.96 2,133,255 +1.15(+5.27%)
Apr 28, 2020 21.11 22.13 20.83 21.81 2,074,718 +1.19(+5.77%)
Apr 27, 2020 20.27 20.90 19.87 20.62 1,177,101 +0.46(+2.28%)
Apr 24, 2020 20.51 20.51 19.55 20.16 685,600 -0.21(-1.03%)
Apr 23, 2020 20.51 21.19 20.35 20.37 1,160,664 -0.13(-0.63%)
Apr 22, 2020 21.30 21.46 20.11 20.50 1,520,832 -0.35(-1.68%)
Apr 21, 2020 19.62 20.95 19.60 20.85 1,492,089 +0.69(+3.42%)
Apr 20, 2020 20.47 20.96 19.83 20.16 1,308,004 -1.01(-4.77%)
Apr 17, 2020 20.82 21.36 20.25 21.17 2,065,100 +1.55(+7.90%)
Apr 16, 2020 20.31 20.61 19.51 19.62 1,441,050 -0.52(-2.58%)
Apr 15, 2020 20.41 20.76 19.83 20.14 1,706,066 -1.23(-5.76%)
Apr 14, 2020 22.66 22.71 20.91 21.37 2,655,825 -0.33(-1.52%)
Apr 13, 2020 22.53 22.63 20.58 21.70 1,310,559 -0.37(-1.68%)
Apr 09, 2020 22.44 24.22 21.08 22.07 4,930,100 +1.86(+9.20%)
Apr 08, 2020 19.13 20.38 18.66 20.21 3,277,952 +3.21(+18.88%)
Apr 07, 2020 17.45 18.58 16.89 17.00 4,027,547 +0.95(+5.95%)
Apr 06, 2020 16.13 16.99 15.43 16.05 1,204,470 +1.60(+11.04%)
Apr 03, 2020 15.92 15.92 13.83 14.45 2,603,900 -1.52(-9.52%)
Apr 02, 2020 16.50 16.98 15.89 15.97 1,060,601 -0.44(-2.65%)
Apr 01, 2020 17.45 17.59 16.20 16.41 1,853,753 -2.30(-12.27%)
Mar 31, 2020 20.16 20.18 18.31 18.70 1,021,675 -1.34(-6.69%)
Mar 30, 2020 22.00 22.00 19.57 20.04 1,429,607 -2.09(-9.44%)
Mar 27, 2020 22.61 23.15 21.58 22.13 1,154,100 -0.56(-2.47%)
Mar 26, 2020 20.66 24.89 20.35 22.69 3,469,531 +3.91(+20.82%)
Mar 25, 2020 17.04 20.42 16.42 18.78 3,059,138 +2.48(+15.21%)
Mar 24, 2020 18.65 18.80 16.10 16.30 2,281,581 -1.56(-8.73%)
Mar 23, 2020 20.55 20.62 17.41 17.86 1,714,923 -2.15(-10.74%)
Mar 20, 2020 20.83 23.03 19.88 20.01 2,568,300 +0.14(+0.70%)
Mar 19, 2020 19.46 21.08 16.67 19.87 2,214,845 +0.20(+1.02%)
Mar 18, 2020 23.71 24.16 13.03 19.67 3,231,053 -5.98(-23.31%)
Mar 17, 2020 28.39 28.90 25.26 25.65 1,231,968 -2.24(-8.03%)
Mar 16, 2020 29.44 31.82 27.89 27.89 769,745 -4.45(-13.76%)
Mar 13, 2020 33.96 34.12 30.29 32.34 889,600 +1.24(+3.99%)
Mar 12, 2020 34.29 34.47 30.93 31.10 1,703,985 -6.60(-17.51%)
Mar 11, 2020 39.11 39.42 37.27 37.70 1,052,649 -2.26(-5.66%)
Mar 10, 2020 40.93 40.93 38.69 39.96 1,046,943 +0.71(+1.81%)
Mar 09, 2020 40.69 40.83 39.25 39.25 1,250,217 -3.75(-8.72%)
Mar 06, 2020 43.00 43.28 41.61 43.00 818,200 -1.00(-2.27%)
Mar 05, 2020 44.37 44.38 43.64 44.00 623,666 -1.02(-2.27%)
Mar 04, 2020 44.68 45.30 44.36 45.02 509,868 +0.87(+1.97%)
Mar 03, 2020 44.82 45.63 43.62 44.15 1,740,198 -0.64(-1.43%)
Mar 02, 2020 42.55 44.79 42.55 44.79 1,473,266 +2.55(+6.04%)
Feb 28, 2020 42.26 42.68 41.10 42.24 2,566,700 -1.26(-2.90%)
Feb 27, 2020 45.27 45.27 43.38 43.50 1,881,421 -2.14(-4.69%)
Feb 26, 2020 45.88 46.55 45.61 45.64 1,496,160 -0.19(-0.41%)
Feb 25, 2020 47.25 47.35 45.51 45.83 1,086,005 -1.34(-2.84%)
Feb 24, 2020 47.20 47.40 46.55 47.17 726,241 -0.71(-1.48%)
Feb 21, 2020 48.35 48.39 47.74 47.88 468,400 -0.47(-0.97%)
Feb 20, 2020 48.01 48.35 47.92 48.35 333,168 +0.34(+0.71%)
Feb 19, 2020 48.05 48.14 47.98 48.01 225,929 +0.01(+0.02%)
Feb 18, 2020 47.85 48.03 47.77 48.00 364,829 +0.20(+0.42%)
Feb 14, 2020 47.61 47.83 47.50 47.80 252,900 +0.19(+0.40%)
Feb 13, 2020 47.20 47.71 47.20 47.61 260,682 +0.41(+0.87%)
Feb 12, 2020 46.99 47.37 46.91 47.20 383,637 +0.33(+0.70%)
Feb 11, 2020 46.94 47.06 46.81 46.87 441,615 -0.03(-0.06%)
Feb 10, 2020 47.05 47.06 46.81 46.90 429,249 -0.13(-0.28%)
Feb 07, 2020 47.21 47.21 46.93 47.03 382,400 -0.10(-0.21%)
Feb 06, 2020 46.97 47.33 46.91 47.13 526,825 +0.22(+0.47%)
Feb 05, 2020 46.63 46.97 46.54 46.91 452,268 +0.41(+0.88%)
Feb 04, 2020 46.54 46.61 46.27 46.50 860,202 +0.15(+0.32%)
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.