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 (%)
Oct 31, 2019 42.90 43.34 42.88 43.28 277,365 +0.39(+0.91%)
Oct 30, 2019 43.04 43.04 42.73 42.89 82,349 -0.15(-0.35%)
Oct 29, 2019 42.78 43.11 42.75 43.04 126,201 +0.23(+0.54%)
Oct 28, 2019 42.75 42.85 42.65 42.81 120,884 +0.18(+0.42%)
Oct 25, 2019 42.85 42.99 42.60 42.63 225,800 -0.26(-0.61%)
Oct 24, 2019 43.27 43.39 42.83 42.89 195,646 -0.38(-0.88%)
Oct 23, 2019 43.07 43.29 43.01 43.27 183,126 +0.16(+0.37%)
Oct 22, 2019 43.14 43.16 42.86 43.11 288,141 -0.02(-0.05%)
Oct 21, 2019 42.73 43.15 42.73 43.13 316,174 +0.45(+1.05%)
Oct 18, 2019 42.49 42.81 42.38 42.68 151,800 +0.18(+0.42%)
Oct 17, 2019 42.39 42.52 42.36 42.50 155,057 +0.21(+0.50%)
Oct 16, 2019 42.25 42.40 42.22 42.29 157,897 +0.06(+0.14%)
Oct 15, 2019 42.15 42.59 42.15 42.23 131,752 +0.10(+0.24%)
Oct 14, 2019 42.22 42.22 42.00 42.13 123,818 -0.16(-0.38%)
Oct 11, 2019 42.18 42.46 42.18 42.29 208,500 +0.23(+0.55%)
Oct 10, 2019 41.82 42.16 41.81 42.06 357,724 +0.24(+0.57%)
Oct 09, 2019 41.71 41.92 41.67 41.82 364,032 +0.20(+0.48%)
Oct 08, 2019 41.78 41.81 41.54 41.62 434,909 -0.23(-0.55%)
Oct 07, 2019 41.75 42.09 41.72 41.85 233,309 +0.04(+0.10%)
Oct 04, 2019 41.65 41.81 41.57 41.81 245,400 +0.25(+0.60%)
Oct 03, 2019 41.39 41.73 41.21 41.56 884,525 +0.14(+0.34%)
Oct 02, 2019 41.55 41.58 41.06 41.42 355,781 -0.25(-0.60%)
Oct 01, 2019 42.15 42.24 41.50 41.67 352,231 -0.46(-1.09%)
Sep 30, 2019 42.15 42.19 41.87 42.13 252,103 +0.09(+0.21%)
Sep 27, 2019 42.35 42.35 41.93 42.04 205,000 -0.15(-0.36%)
Sep 26, 2019 42.20 42.27 42.08 42.19 315,622 +0.10(+0.23%)
Sep 25, 2019 41.75 42.21 41.73 42.09 282,516 +0.34(+0.82%)
Sep 24, 2019 42.13 42.30 41.71 41.75 359,395 -1.24(-2.88%)
Sep 23, 2019 42.89 43.08 42.78 42.99 477,099 +0.15(+0.35%)
Sep 20, 2019 42.66 42.89 42.59 42.84 411,500 +0.25(+0.59%)
Sep 19, 2019 42.40 42.79 42.40 42.59 568,540 +0.24(+0.57%)
Sep 18, 2019 42.26 42.37 42.17 42.35 152,646 +0.09(+0.21%)
Sep 17, 2019 42.17 42.27 41.90 42.26 492,909 +0.11(+0.27%)
Sep 16, 2019 42.16 42.22 41.92 42.15 188,000 -0.01(-0.01%)
Sep 13, 2019 42.06 42.33 41.97 42.15 276,900 +0.18(+0.43%)
Sep 12, 2019 42.21 42.21 41.87 41.97 297,538 -0.16(-0.38%)
Sep 11, 2019 41.91 42.13 41.82 42.13 254,439 +0.34(+0.81%)
Sep 10, 2019 41.35 41.88 41.35 41.79 371,425 +0.46(+1.11%)
Sep 09, 2019 41.02 41.39 41.00 41.33 269,154 +0.38(+0.93%)
Sep 06, 2019 41.04 41.07 40.69 40.95 251,500 +0.03(+0.07%)
Sep 05, 2019 40.65 41.07 40.64 40.92 520,828 +0.36(+0.89%)
Sep 04, 2019 40.47 40.70 40.47 40.56 238,899 +0.21(+0.52%)
Sep 03, 2019 40.23 40.42 40.05 40.35 233,994 -0.05(-0.12%)
Aug 30, 2019 40.54 40.58 40.34 40.40 428,800 -0.05(-0.12%)
Aug 29, 2019 40.47 40.72 40.05 40.45 309,310 +0.09(+0.22%)
Aug 28, 2019 40.50 40.57 40.21 40.36 1,538,625 -0.18(-0.44%)
Aug 27, 2019 41.50 41.60 40.54 40.54 694,104 -0.89(-2.15%)
Aug 26, 2019 41.48 41.50 41.28 41.43 147,911 +0.17(+0.41%)
Aug 23, 2019 41.78 41.92 41.18 41.26 237,600 -0.58(-1.39%)
Aug 22, 2019 41.81 41.90 41.69 41.84 103,067 +0.01(+0.02%)
Aug 21, 2019 42.13 42.13 41.77 41.83 411,225 -0.14(-0.33%)
Aug 20, 2019 42.20 42.20 41.94 41.97 105,847 -0.16(-0.38%)
Aug 19, 2019 42.00 42.19 41.81 42.13 174,107 +0.35(+0.84%)
Aug 16, 2019 41.57 41.94 41.57 41.78 171,000 +0.38(+0.92%)
Aug 15, 2019 41.45 41.68 41.27 41.40 237,730 +0.05(+0.12%)
Aug 14, 2019 42.18 42.18 41.33 41.35 552,719 -1.13(-2.66%)
Aug 13, 2019 42.54 42.82 42.43 42.48 187,425 -0.12(-0.28%)
Aug 12, 2019 42.97 42.97 42.54 42.60 386,482 -0.47(-1.09%)
Aug 09, 2019 43.22 43.23 42.86 43.07 221,400 -0.34(-0.78%)
Aug 08, 2019 42.82 43.43 42.64 43.41 217,092 +0.63(+1.47%)
Aug 07, 2019 42.28 42.86 42.02 42.78 464,717 +0.31(+0.73%)
Aug 06, 2019 42.22 42.50 42.10 42.47 326,750 +0.50(+1.19%)
Aug 05, 2019 42.74 42.76 41.72 41.97 381,461 -0.99(-2.30%)
Aug 02, 2019 42.91 43.01 42.63 42.96 166,400 +0.05(+0.12%)
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.