Mortgage Real Estate Ishares ETF (NY: REM )

37.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.11 44.21 43.88 44.14 133,261 +0.10(+0.23%)
Apr 29, 2019 44.22 44.26 44.04 44.04 123,683 -0.20(-0.45%)
Apr 26, 2019 43.94 44.30 43.83 44.24 138,200 +0.35(+0.80%)
Apr 25, 2019 44.24 44.24 43.79 43.89 196,325 -0.48(-1.08%)
Apr 24, 2019 44.09 44.45 44.09 44.37 169,555 +0.30(+0.68%)
Apr 23, 2019 43.83 44.09 43.83 44.07 127,128 +0.27(+0.62%)
Apr 22, 2019 43.66 43.84 43.62 43.80 222,036 +0.13(+0.30%)
Apr 18, 2019 43.70 43.81 43.67 43.67 94,300 -0.02(-0.05%)
Apr 17, 2019 43.80 43.80 43.60 43.69 213,693 -0.04(-0.09%)
Apr 16, 2019 43.78 43.85 43.69 43.73 122,612 +0.00(+0.00%)
Apr 15, 2019 43.79 43.84 43.66 43.73 90,968 -0.07(-0.16%)
Apr 12, 2019 43.85 43.85 43.67 43.80 120,000 +0.03(+0.07%)
Apr 11, 2019 43.70 43.81 43.70 43.77 117,767 +0.02(+0.05%)
Apr 10, 2019 43.68 43.78 43.65 43.75 121,122 +0.13(+0.30%)
Apr 09, 2019 43.83 43.87 43.62 43.62 113,169 -0.22(-0.50%)
Apr 08, 2019 43.70 43.85 43.62 43.84 182,472 +0.12(+0.27%)
Apr 05, 2019 43.73 43.74 43.62 43.72 169,700 +0.08(+0.18%)
Apr 04, 2019 43.47 43.65 43.45 43.64 255,221 +0.23(+0.53%)
Apr 03, 2019 43.53 43.57 43.39 43.41 143,144 -0.07(-0.16%)
Apr 02, 2019 43.63 43.63 43.41 43.48 144,880 -0.12(-0.28%)
Apr 01, 2019 43.39 43.63 43.34 43.60 276,767 +0.26(+0.60%)
Mar 29, 2019 43.48 43.50 43.23 43.34 331,900 -0.10(-0.23%)
Mar 28, 2019 43.23 43.44 43.13 43.44 307,367 +0.32(+0.74%)
Mar 27, 2019 43.14 43.36 43.05 43.12 202,335 +0.04(+0.09%)
Mar 26, 2019 42.94 43.15 42.94 43.08 237,020 +0.24(+0.56%)
Mar 25, 2019 42.77 42.98 42.63 42.84 223,348 +0.11(+0.26%)
Mar 22, 2019 43.12 43.13 42.70 42.73 325,500 -0.37(-0.86%)
Mar 21, 2019 42.87 43.29 42.87 43.10 414,370 +0.27(+0.63%)
Mar 20, 2019 43.00 43.15 42.79 42.83 386,000 -0.81(-1.86%)
Mar 19, 2019 43.99 44.00 43.62 43.64 274,007 -0.30(-0.68%)
Mar 18, 2019 43.70 43.97 43.70 43.94 244,416 +0.20(+0.46%)
Mar 15, 2019 43.73 43.76 43.60 43.74 289,700 +0.01(+0.02%)
Mar 14, 2019 43.67 43.80 43.58 43.73 233,023 +0.03(+0.07%)
Mar 13, 2019 43.61 43.77 43.58 43.70 187,177 +0.18(+0.41%)
Mar 12, 2019 43.58 43.67 43.46 43.52 211,567 -0.03(-0.07%)
Mar 11, 2019 43.09 43.55 43.09 43.55 330,856 +0.54(+1.26%)
Mar 08, 2019 42.85 43.14 42.85 43.01 331,200 +0.09(+0.21%)
Mar 07, 2019 43.05 43.13 42.87 42.92 286,400 -0.12(-0.28%)
Mar 06, 2019 43.20 43.31 42.99 43.04 143,069 -0.16(-0.37%)
Mar 05, 2019 43.20 43.29 43.12 43.20 129,566 -0.03(-0.07%)
Mar 04, 2019 43.23 43.27 43.00 43.23 249,128 +0.11(+0.26%)
Mar 01, 2019 43.34 43.34 42.91 43.12 300,200 -0.11(-0.25%)
Feb 28, 2019 43.18 43.43 43.02 43.23 366,433 +0.10(+0.23%)
Feb 27, 2019 43.21 43.21 42.93 43.13 219,402 -0.08(-0.19%)
Feb 26, 2019 43.35 43.36 43.18 43.21 256,895 -0.01(-0.02%)
Feb 25, 2019 43.42 43.53 43.22 43.22 315,448 -0.09(-0.21%)
Feb 22, 2019 43.11 43.37 43.05 43.31 244,900 +0.27(+0.63%)
Feb 21, 2019 42.92 43.10 42.85 43.04 266,357 +0.06(+0.14%)
Feb 20, 2019 43.18 43.19 42.84 42.98 480,413 -0.25(-0.58%)
Feb 19, 2019 43.19 43.33 43.11 43.23 337,783 +0.06(+0.14%)
Feb 15, 2019 43.20 43.31 43.12 43.17 269,100 +0.01(+0.02%)
Feb 14, 2019 43.41 43.41 43.10 43.16 338,104 -0.38(-0.87%)
Feb 13, 2019 43.70 43.70 43.32 43.54 784,094 -0.19(-0.43%)
Feb 12, 2019 43.83 43.90 43.67 43.73 454,839 +0.03(+0.07%)
Feb 11, 2019 43.68 43.74 43.52 43.70 352,711 +0.07(+0.16%)
Feb 08, 2019 43.60 43.68 43.46 43.63 398,100 -0.00(-0.01%)
Feb 07, 2019 43.62 43.69 43.44 43.63 570,880 -0.09(-0.19%)
Feb 06, 2019 43.73 43.75 43.50 43.72 429,974 -0.06(-0.14%)
Feb 05, 2019 43.78 43.78 43.53 43.78 310,305 +0.00(+0.00%)
Feb 04, 2019 43.46 43.78 43.37 43.78 1,213,567 +0.27(+0.62%)
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.