Mortgage Real Estate Ishares ETF (NY: REM )

37.24 USD +0.82 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.42 41.60 40.72 40.74 787,579 -0.54(-1.31%)
Feb 27, 2018 42.28 42.33 41.28 41.28 499,939 -0.92(-2.18%)
Feb 26, 2018 41.97 42.36 41.97 42.20 245,972 +0.18(+0.43%)
Feb 23, 2018 41.62 42.08 41.45 42.02 304,346 +0.56(+1.35%)
Feb 22, 2018 41.61 41.83 41.40 41.46 431,103 -0.09(-0.22%)
Feb 21, 2018 42.00 42.45 41.55 41.55 522,656 -0.36(-0.86%)
Feb 20, 2018 42.51 42.80 41.84 41.91 253,218 -0.87(-2.03%)
Feb 16, 2018 42.78 42.78 42.78 0 +0.32(+0.75%)
Feb 15, 2018 41.90 42.50 41.83 42.46 243,415 +0.69(+1.65%)
Feb 14, 2018 41.55 41.89 41.49 41.77 200,617 +0.10(+0.24%)
Feb 13, 2018 41.41 41.82 41.19 41.67 386,534 +0.39(+0.94%)
Feb 12, 2018 40.96 41.37 40.65 41.28 519,749 +0.45(+1.10%)
Feb 09, 2018 40.77 41.06 40.30 40.83 691,784 +0.25(+0.62%)
Feb 08, 2018 40.97 41.32 40.58 40.58 847,625 -0.44(-1.07%)
Feb 07, 2018 41.02 41.50 40.99 41.02 945,015 -0.19(-0.46%)
Feb 06, 2018 39.85 41.44 39.80 41.21 1,707,822 +0.24(+0.59%)
Feb 05, 2018 41.31 41.31 40.01 40.97 1,388,308 -0.59(-1.42%)
Feb 02, 2018 41.94 42.02 41.44 41.56 713,969 -0.57(-1.35%)
Feb 01, 2018 42.00 42.63 41.97 42.13 1,126,914 +0.03(+0.07%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.32(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.79 759,130 -0.01(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-1.36%)
Jan 02, 2018 45.24 45.30 44.52 44.75 451,780 -0.45(-1.00%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -2.34(-5.00%)
Dec 18, 2017 47.10 47.39 46.73 46.78 314,864 -0.16(-0.34%)
Dec 15, 2017 46.66 47.10 46.65 46.94 444,972 +0.44(+0.95%)
Dec 14, 2017 46.46 46.66 46.40 46.50 139,443 +0.07(+0.15%)
Dec 13, 2017 46.22 46.68 46.18 46.43 652,730 +0.22(+0.48%)
Dec 12, 2017 46.22 46.40 46.14 46.21 216,274 -0.01(-0.02%)
Dec 11, 2017 46.32 46.34 46.16 46.22 97,438 -0.02(-0.04%)
Dec 08, 2017 46.25 46.39 46.00 46.24 136,586 -0.02(-0.04%)
Dec 07, 2017 46.00 46.36 45.84 46.26 119,579 +0.23(+0.50%)
Dec 06, 2017 46.11 46.19 45.91 46.03 147,518 -0.08(-0.17%)
Dec 05, 2017 46.29 46.30 46.01 46.11 150,242 -0.09(-0.19%)
Dec 04, 2017 45.84 46.06 45.84 46.20 384,846 +0.43(+0.94%)
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.