Mortgage Real Estate Ishares ETF (NY: REM )

37.95 USD -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.