Mortgage Real Estate Ishares ETF (NY: REM )

36.52 USD -0.53 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 25.83 26.04 25.50 26.04 898,966 +0.28(+1.09%)
Sep 30, 2020 25.75 26.20 25.60 25.76 414,558 -0.03(-0.12%)
Sep 29, 2020 26.32 26.32 25.53 25.79 434,570 -0.45(-1.71%)
Sep 28, 2020 25.65 26.45 25.65 26.24 973,939 +0.78(+3.06%)
Sep 25, 2020 24.92 25.54 24.78 25.46 601,700 +0.63(+2.54%)
Sep 24, 2020 24.82 25.36 24.29 24.83 1,066,147 -0.03(-0.12%)
Sep 23, 2020 25.96 26.03 24.83 24.86 1,187,121 -1.45(-5.51%)
Sep 22, 2020 26.32 26.69 26.16 26.31 528,773 +0.09(+0.34%)
Sep 21, 2020 26.85 26.85 26.12 26.22 1,481,951 -0.90(-3.32%)
Sep 18, 2020 27.35 27.51 26.98 27.12 597,000 -0.18(-0.66%)
Sep 17, 2020 27.22 27.43 26.86 27.30 784,332 -0.03(-0.11%)
Sep 16, 2020 26.99 27.55 26.89 27.33 774,026 +0.42(+1.56%)
Sep 15, 2020 27.25 27.33 26.81 26.91 874,166 -0.13(-0.48%)
Sep 14, 2020 26.20 27.14 26.12 27.04 894,462 +0.90(+3.44%)
Sep 11, 2020 26.54 26.54 25.71 26.14 495,200 -0.19(-0.72%)
Sep 10, 2020 26.79 26.86 26.33 26.33 579,053 -0.35(-1.31%)
Sep 09, 2020 26.51 26.80 26.41 26.68 512,446 +0.31(+1.18%)
Sep 08, 2020 26.38 26.84 26.12 26.37 600,257 -0.04(-0.15%)
Sep 04, 2020 26.50 26.79 25.87 26.41 619,700 +0.01(+0.04%)
Sep 03, 2020 26.74 27.05 26.19 26.40 753,180 -0.37(-1.38%)
Sep 02, 2020 26.85 26.85 26.38 26.77 580,109 +0.02(+0.07%)
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.