Mortgage Real Estate Ishares ETF (NY: REM )

36.13 USD +0.36 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 43.19 43.28 42.84 42.91 283,761 -0.24(-0.56%)
Jul 31, 2019 43.38 43.58 43.02 43.15 220,745 -0.24(-0.55%)
Jul 30, 2019 43.22 43.42 43.13 43.39 179,650 +0.15(+0.35%)
Jul 29, 2019 43.21 43.40 43.16 43.24 279,075 +0.08(+0.19%)
Jul 26, 2019 42.95 43.20 42.93 43.16 574,600 +0.21(+0.49%)
Jul 25, 2019 43.14 43.27 42.78 42.95 179,622 -0.20(-0.46%)
Jul 24, 2019 43.18 43.25 42.96 43.15 125,182 -0.07(-0.16%)
Jul 23, 2019 43.03 43.24 43.00 43.22 393,828 +0.20(+0.46%)
Jul 22, 2019 42.86 43.06 42.79 43.02 264,795 +0.22(+0.51%)
Jul 19, 2019 42.92 43.05 42.78 42.80 169,100 -0.11(-0.26%)
Jul 18, 2019 42.91 42.99 42.74 42.91 145,799 -0.04(-0.09%)
Jul 17, 2019 43.02 43.02 42.81 42.95 241,797 -0.04(-0.09%)
Jul 16, 2019 43.00 43.06 42.90 42.99 136,596 +0.02(+0.05%)
Jul 15, 2019 42.93 43.05 42.93 42.97 206,622 +0.04(+0.09%)
Jul 12, 2019 42.84 42.97 42.79 42.93 219,200 +0.17(+0.40%)
Jul 11, 2019 42.77 42.88 42.65 42.76 130,431 +0.02(+0.05%)
Jul 10, 2019 42.68 42.84 42.65 42.74 172,447 +0.12(+0.28%)
Jul 09, 2019 42.52 42.64 42.43 42.62 163,193 +0.06(+0.14%)
Jul 08, 2019 42.59 42.73 42.52 42.56 189,644 -0.01(-0.02%)
Jul 05, 2019 42.31 42.57 42.16 42.57 258,700 +0.24(+0.57%)
Jul 03, 2019 42.04 42.42 42.04 42.33 162,700 +0.28(+0.67%)
Jul 02, 2019 42.13 42.24 41.91 42.05 299,245 -0.07(-0.17%)
Jul 01, 2019 42.33 42.47 42.04 42.12 250,686 -0.06(-0.14%)
Jun 28, 2019 41.97 42.37 41.95 42.18 197,400 +0.34(+0.81%)
Jun 27, 2019 41.69 41.87 41.62 41.84 233,369 +0.28(+0.67%)
Jun 26, 2019 41.78 41.79 41.53 41.56 478,374 -0.13(-0.31%)
Jun 25, 2019 41.89 41.95 41.67 41.69 225,810 -0.11(-0.26%)
Jun 24, 2019 41.70 41.95 41.67 41.80 221,055 +0.14(+0.34%)
Jun 21, 2019 41.82 41.82 41.62 41.66 260,200 -0.18(-0.43%)
Jun 20, 2019 41.98 42.04 41.73 41.84 254,531 -0.08(-0.19%)
Jun 19, 2019 41.55 41.93 41.51 41.92 244,911 +0.37(+0.89%)
Jun 18, 2019 41.55 41.82 41.51 41.55 181,398 +0.10(+0.24%)
Jun 17, 2019 41.61 41.75 41.41 41.45 631,682 -1.17(-2.75%)
Jun 14, 2019 42.50 42.68 42.46 42.62 544,800 +0.12(+0.28%)
Jun 13, 2019 42.32 42.50 42.30 42.50 234,472 +0.23(+0.54%)
Jun 12, 2019 42.10 42.35 42.10 42.27 198,667 +0.19(+0.45%)
Jun 11, 2019 42.25 42.25 41.98 42.08 258,744 -0.04(-0.09%)
Jun 10, 2019 42.05 42.21 41.85 42.12 308,586 +0.07(+0.17%)
Jun 07, 2019 42.29 42.32 41.86 42.05 206,800 -0.24(-0.57%)
Jun 06, 2019 42.12 42.34 41.79 42.29 336,997 +0.23(+0.55%)
Jun 05, 2019 42.46 42.53 42.00 42.06 246,585 -0.25(-0.59%)
Jun 04, 2019 42.18 42.34 41.88 42.31 687,046 +0.34(+0.81%)
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.