Mortgage Real Estate Ishares ETF (NY: REM )

36.45 USD +0.30 (+0.83%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.