Mortgage Real Estate Ishares ETF (NY: REM )

36.90 USD +0.52 (+1.43%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 42.48 42.48 42.48 0 +0.36(+0.85%)
Mar 28, 2018 42.00 42.18 41.68 42.12 312,145 +0.18(+0.43%)
Mar 27, 2018 41.69 42.15 41.58 41.94 340,023 +0.16(+0.38%)
Mar 26, 2018 41.51 41.85 41.45 41.78 264,564 +0.37(+0.89%)
Mar 23, 2018 41.68 41.95 41.37 41.41 316,241 -0.28(-0.67%)
Mar 22, 2018 41.68 42.14 41.67 41.69 284,579 -1.06(-2.48%)
Mar 21, 2018 42.78 42.92 42.59 42.75 297,842 -0.01(-0.02%)
Mar 20, 2018 42.80 42.93 42.67 42.76 339,391 -0.03(-0.08%)
Mar 19, 2018 43.00 43.00 42.49 42.79 270,715 -0.29(-0.66%)
Mar 16, 2018 42.66 43.20 42.66 43.08 370,075 +0.39(+0.91%)
Mar 15, 2018 42.98 43.00 42.46 42.69 183,832 -0.29(-0.67%)
Mar 14, 2018 42.86 43.22 42.86 42.98 305,708 +0.13(+0.30%)
Mar 13, 2018 42.86 43.05 42.85 42.85 161,502 -0.01(-0.02%)
Mar 12, 2018 42.25 42.98 42.25 42.86 469,724 +0.54(+1.28%)
Mar 09, 2018 42.12 42.32 41.86 42.32 197,997 +0.21(+0.50%)
Mar 08, 2018 41.94 42.21 41.87 42.11 391,157 +0.17(+0.41%)
Mar 07, 2018 41.76 41.94 207,310 +0.01(+0.02%)
Mar 06, 2018 41.75 41.99 41.50 41.93 320,468 +0.30(+0.72%)
Mar 05, 2018 41.39 41.89 41.13 41.63 294,221 +0.43(+1.04%)
Mar 02, 2018 40.58 41.23 40.57 41.20 352,003 +0.33(+0.81%)
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.