Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.14 46.28 45.86 46.23 258,663 +0.03(+0.06%)
May 30, 2017 46.40 46.42 46.07 46.20 153,181 -0.15(-0.32%)
May 26, 2017 46.37 46.40 45.99 46.35 184,510 -0.04(-0.09%)
May 25, 2017 46.38 46.59 46.26 46.39 219,033 +0.06(+0.13%)
May 24, 2017 46.18 46.33 46.08 46.33 358,435 +0.25(+0.54%)
May 23, 2017 45.95 46.13 45.76 46.08 813,047 +0.29(+0.63%)
May 22, 2017 45.35 45.85 45.32 45.79 346,817 +0.50(+1.10%)
May 19, 2017 45.08 45.39 45.04 45.29 188,981 +0.21(+0.47%)
May 18, 2017 45.10 45.24 44.85 45.08 178,398 -0.05(-0.11%)
May 17, 2017 45.14 45.27 44.98 45.13 279,451 -0.05(-0.11%)
May 16, 2017 45.28 45.41 45.14 45.18 308,998 -0.04(-0.09%)
May 15, 2017 45.04 45.34 45.00 45.22 132,813 +0.22(+0.49%)
May 12, 2017 45.18 45.30 44.94 45.00 137,863 -0.15(-0.33%)
May 11, 2017 45.10 45.21 44.94 45.15 250,485 +0.02(+0.04%)
May 10, 2017 44.91 45.24 44.85 45.13 294,038 +0.21(+0.47%)
May 09, 2017 45.75 45.85 44.75 44.92 578,423 -0.78(-1.71%)
May 08, 2017 46.11 46.18 45.64 45.70 183,417 -0.30(-0.65%)
May 05, 2017 45.63 46.09 45.60 46.00 293,191 +0.26(+0.57%)
May 04, 2017 46.03 46.03 45.40 45.74 284,024 -0.17(-0.37%)
May 03, 2017 46.49 46.49 45.83 45.91 350,551 -0.54(-1.16%)
May 02, 2017 47.24 47.24 46.37 46.45 681,073 -0.87(-1.84%)
May 01, 2017 47.09 47.45 47.00 47.32 300,092 +0.40(+0.85%)
Apr 28, 2017 47.58 47.58 46.77 46.92 314,133 -0.66(-1.39%)
Apr 27, 2017 47.22 47.69 47.14 47.58 389,005 +0.50(+1.06%)
Apr 26, 2017 46.71 47.21 46.70 47.08 1,349,267 +0.39(+0.84%)
Apr 25, 2017 46.48 46.86 46.47 46.69 365,890 +0.19(+0.41%)
Apr 24, 2017 46.62 46.62 46.12 46.50 362,210 +0.04(+0.09%)
Apr 21, 2017 46.45 46.69 46.36 46.46 263,819 +0.17(+0.37%)
Apr 20, 2017 46.73 46.89 45.86 46.29 552,792 -0.37(-0.79%)
Apr 19, 2017 46.84 46.91 46.62 46.66 218,819 -0.17(-0.36%)
Apr 18, 2017 46.84 46.93 46.60 46.83 324,983 +0.01(+0.02%)
Apr 17, 2017 46.39 46.83 46.37 46.82 282,213 +0.54(+1.17%)
Apr 13, 2017 46.10 46.43 46.10 46.28 451,445 +0.17(+0.37%)
Apr 12, 2017 46.19 46.23 45.98 46.11 316,837 -0.02(-0.04%)
Apr 11, 2017 45.85 46.24 45.69 46.13 277,766 +0.33(+0.72%)
Apr 10, 2017 45.61 45.88 45.54 45.80 251,191 +0.24(+0.53%)
Apr 07, 2017 45.62 45.78 45.53 45.56 743,002 -0.06(-0.13%)
Apr 06, 2017 45.45 45.62 45.16 45.62 844,242 +0.26(+0.57%)
Apr 05, 2017 45.62 45.78 45.31 45.36 422,112 -0.22(-0.48%)
Apr 04, 2017 45.35 45.70 45.35 45.58 150,547 +0.19(+0.42%)
Apr 03, 2017 45.38 45.44 45.21 45.39 292,383 +0.10(+0.22%)
Mar 31, 2017 45.37 45.48 45.27 45.29 282,257 -0.09(-0.20%)
Mar 30, 2017 45.34 45.38 45.19 45.38 238,569 +0.07(+0.15%)
Mar 29, 2017 44.90 45.36 44.88 45.31 285,242 +0.50(+1.12%)
Mar 28, 2017 44.42 44.89 44.42 44.81 242,851 +0.32(+0.72%)
Mar 27, 2017 44.13 44.51 44.08 44.49 228,230 +0.28(+0.63%)
Mar 24, 2017 44.42 44.58 44.19 44.21 476,674 -1.19(-2.62%)
Mar 23, 2017 45.36 45.63 45.27 45.40 306,092 +0.07(+0.15%)
Mar 22, 2017 45.17 45.37 45.14 45.33 217,964 +0.13(+0.29%)
Mar 21, 2017 45.40 45.43 45.04 45.20 409,574 -0.07(-0.15%)
Mar 20, 2017 45.27 45.40 45.07 45.27 228,549 +0.07(+0.15%)
Mar 17, 2017 44.81 45.21 44.81 45.20 272,852 +0.38(+0.85%)
Mar 16, 2017 44.77 44.89 44.60 44.82 247,432 +0.13(+0.29%)
Mar 15, 2017 44.00 44.84 44.00 44.69 240,856 +0.77(+1.75%)
Mar 14, 2017 44.00 44.10 43.78 43.92 190,458 -0.13(-0.30%)
Mar 13, 2017 44.23 44.56 44.00 44.05 143,342 -0.21(-0.47%)
Mar 10, 2017 43.92 44.48 43.92 44.26 165,908 +0.52(+1.19%)
Mar 09, 2017 44.03 44.46 43.64 43.74 311,865 -0.32(-0.73%)
Mar 08, 2017 44.75 44.81 44.04 44.06 282,244 -0.75(-1.67%)
Mar 07, 2017 44.77 45.00 44.71 44.81 451,448 -0.08(-0.18%)
Mar 06, 2017 44.96 44.98 44.69 44.89 179,256 -0.08(-0.18%)
Mar 03, 2017 44.80 44.99 44.66 44.97 237,629 +0.13(+0.29%)
Mar 02, 2017 44.91 45.03 44.83 44.84 174,822 -0.07(-0.16%)
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.