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 (%)
Nov 30, 2017 45.94 46.10 45.45 45.63 534,023 -0.27(-0.59%)
Nov 29, 2017 45.82 46.14 45.74 45.90 181,944 +0.02(+0.04%)
Nov 28, 2017 45.84 45.95 45.68 45.88 351,283 +0.05(+0.11%)
Nov 27, 2017 46.10 46.14 45.82 45.83 441,019 -0.17(-0.37%)
Nov 24, 2017 46.27 46.33 45.99 46.00 118,969 -0.27(-0.58%)
Nov 22, 2017 45.97 46.32 45.91 46.27 172,390 +0.28(+0.61%)
Nov 21, 2017 45.68 45.99 45.67 45.99 309,519 +0.34(+0.74%)
Nov 20, 2017 45.13 45.66 45.13 45.65 172,710 +0.57(+1.26%)
Nov 17, 2017 45.01 45.15 44.93 45.08 446,265 +0.12(+0.27%)
Nov 16, 2017 44.76 45.02 44.72 44.96 202,820 +0.28(+0.63%)
Nov 15, 2017 45.10 45.11 44.64 44.68 239,359 -0.36(-0.80%)
Nov 14, 2017 44.78 45.04 44.72 45.04 206,525 +0.28(+0.63%)
Nov 13, 2017 44.32 44.79 44.32 44.76 238,965 +0.32(+0.72%)
Nov 10, 2017 44.68 44.89 44.36 44.44 424,719 -0.23(-0.50%)
Nov 09, 2017 44.66 45.17 44.50 44.67 303,095 -0.10(-0.23%)
Nov 08, 2017 44.41 44.84 44.41 44.77 237,967 +0.35(+0.79%)
Nov 07, 2017 44.10 44.70 44.05 44.42 643,185 +0.25(+0.57%)
Nov 06, 2017 44.81 44.95 44.14 44.17 574,102 -0.68(-1.52%)
Nov 03, 2017 44.79 45.01 44.67 44.85 299,106 -0.12(-0.27%)
Nov 02, 2017 45.72 45.73 44.83 44.97 516,335 -0.68(-1.49%)
Nov 01, 2017 45.31 45.81 45.31 45.65 435,393 +0.20(+0.44%)
Oct 31, 2017 45.60 45.71 45.36 45.45 250,882 -0.12(-0.26%)
Oct 30, 2017 46.15 45.48 45.57 228,968 -0.45(-0.98%)
Oct 27, 2017 45.47 46.06 45.15 46.02 351,871 +0.58(+1.28%)
Oct 26, 2017 46.46 46.55 45.43 45.44 463,699 -1.00(-2.15%)
Oct 25, 2017 46.77 46.88 46.04 46.44 547,026 -0.48(-1.02%)
Oct 24, 2017 46.89 47.21 46.86 46.92 125,688 -0.08(-0.16%)
Oct 23, 2017 47.50 47.50 46.88 46.99 162,444 -0.48(-1.00%)
Oct 20, 2017 47.49 47.64 47.30 47.47 114,965 -0.07(-0.15%)
Oct 19, 2017 47.42 47.54 47.28 47.54 83,202 +0.08(+0.17%)
Oct 18, 2017 47.35 47.55 47.35 47.46 204,162 +0.11(+0.23%)
Oct 17, 2017 47.30 47.51 47.21 47.35 225,200 +0.07(+0.15%)
Oct 16, 2017 47.40 47.51 47.28 47.28 140,522 +0.02(+0.04%)
Oct 13, 2017 47.21 47.33 47.09 47.26 123,699 +0.19(+0.40%)
Oct 12, 2017 46.96 47.15 46.89 47.07 198,210 +0.08(+0.17%)
Oct 11, 2017 46.88 47.05 46.88 46.99 199,999 +0.09(+0.19%)
Oct 10, 2017 47.03 47.03 46.84 46.90 90,470 -0.06(-0.13%)
Oct 09, 2017 46.80 47.08 46.80 46.96 112,400 +0.13(+0.28%)
Oct 06, 2017 47.19 47.19 46.66 46.83 217,437 -0.58(-1.22%)
Oct 05, 2017 47.15 47.55 47.15 47.41 118,884 +0.21(+0.44%)
Oct 04, 2017 47.11 47.24 47.01 47.20 179,267 +0.07(+0.15%)
Oct 03, 2017 47.40 47.40 47.00 47.13 186,705 +0.00(+0.00%)
Oct 02, 2017 46.94 47.16 46.80 47.13 216,171 +0.29(+0.62%)
Sep 29, 2017 46.98 46.98 46.71 46.84 172,039 -0.05(-0.11%)
Sep 28, 2017 46.70 46.93 46.31 46.89 257,828 +0.15(+0.32%)
Sep 27, 2017 46.42 46.74 258,953 +0.02(+0.04%)
Sep 26, 2017 46.71 46.85 46.48 46.72 156,177 -0.80(-1.68%)
Sep 25, 2017 47.50 47.59 47.33 47.52 174,257 +0.09(+0.19%)
Sep 22, 2017 46.89 47.52 46.89 47.43 189,582 +0.38(+0.81%)
Sep 21, 2017 47.15 47.26 46.97 47.05 115,262 -0.03(-0.06%)
Sep 20, 2017 47.25 47.28 46.90 47.08 127,160 -0.08(-0.17%)
Sep 19, 2017 47.00 47.29 46.99 47.16 218,099 +0.17(+0.36%)
Sep 18, 2017 46.90 47.03 46.75 46.99 275,213 +0.19(+0.41%)
Sep 15, 2017 46.54 46.81 46.54 46.80 114,345 +0.24(+0.52%)
Sep 14, 2017 46.44 46.58 46.39 46.56 116,165 +0.05(+0.11%)
Sep 13, 2017 46.85 46.93 46.43 46.51 158,874 -0.44(-0.94%)
Sep 12, 2017 46.77 47.06 46.77 46.95 101,460 +0.07(+0.15%)
Sep 11, 2017 46.52 46.95 46.52 46.88 116,452 +0.35(+0.75%)
Sep 08, 2017 46.45 46.62 46.44 46.53 117,260 -0.04(-0.09%)
Sep 07, 2017 46.64 46.74 46.48 46.57 150,590 -0.07(-0.15%)
Sep 06, 2017 46.63 46.83 46.54 46.64 363,768 +0.06(+0.13%)
Sep 05, 2017 47.27 47.34 46.57 46.58 197,290 -0.68(-1.44%)
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.