Mortgage Real Estate Ishares ETF (NY: REM )

37.05 USD +0.32 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 45.09 45.17 44.83 44.91 267,625 -0.14(-0.31%)
Feb 28, 2017 44.84 45.11 44.76 45.05 285,098 +0.21(+0.47%)
Feb 27, 2017 44.83 45.05 44.81 44.84 281,358 -0.01(-0.02%)
Feb 24, 2017 44.70 44.97 44.60 44.85 541,883 +0.00(+0.00%)
Feb 23, 2017 44.74 44.90 44.61 44.85 408,235 +0.18(+0.40%)
Feb 22, 2017 44.50 44.69 44.42 44.67 403,585 +0.11(+0.25%)
Feb 21, 2017 44.43 44.61 44.29 44.56 256,417 +0.23(+0.52%)
Feb 17, 2017 44.33 44.33 44.33 0 -0.16(-0.36%)
Feb 16, 2017 43.98 44.50 43.92 44.49 413,163 +0.57(+1.30%)
Feb 15, 2017 43.83 43.93 43.52 43.92 214,076 -0.04(-0.09%)
Feb 14, 2017 44.11 44.16 43.71 43.96 223,412 -0.14(-0.32%)
Feb 13, 2017 44.06 44.18 44.02 44.10 194,914 +0.23(+0.52%)
Feb 10, 2017 43.61 44.02 43.61 43.87 445,426 +0.24(+0.55%)
Feb 09, 2017 43.66 43.75 43.57 43.63 176,412 +0.06(+0.14%)
Feb 08, 2017 43.38 43.60 43.36 43.57 292,301 +0.07(+0.16%)
Feb 07, 2017 43.61 43.69 43.42 43.50 184,699 -0.07(-0.16%)
Feb 06, 2017 43.36 43.61 43.24 43.57 172,774 +0.29(+0.67%)
Feb 03, 2017 43.21 43.38 43.15 43.28 305,213 +0.21(+0.49%)
Feb 02, 2017 42.88 43.17 42.86 43.07 201,127 +0.34(+0.80%)
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.