Mortgage Real Estate Ishares ETF (NY: REM )

36.12 USD -0.16 (-0.44%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.31 43.63 43.21 43.63 294,271 +0.27(+0.62%)
Jan 30, 2019 43.15 43.47 43.15 43.36 180,453 +0.15(+0.35%)
Jan 29, 2019 43.14 43.25 43.03 43.21 117,762 +0.16(+0.37%)
Jan 28, 2019 42.92 43.12 42.92 43.05 213,546 +0.04(+0.09%)
Jan 25, 2019 42.85 43.10 42.83 43.01 148,500 +0.20(+0.47%)
Jan 24, 2019 42.67 42.84 42.53 42.81 125,443 +0.16(+0.38%)
Jan 23, 2019 42.42 42.67 42.41 42.65 184,266 +0.26(+0.61%)
Jan 22, 2019 42.42 42.50 42.17 42.39 206,819 -0.07(-0.16%)
Jan 18, 2019 42.50 42.66 42.39 42.46 192,900 +0.02(+0.05%)
Jan 17, 2019 42.22 42.48 42.22 42.44 158,038 +0.13(+0.31%)
Jan 16, 2019 42.16 42.37 42.16 42.31 158,498 +0.23(+0.55%)
Jan 15, 2019 42.14 42.20 42.01 42.08 193,810 +0.02(+0.05%)
Jan 14, 2019 41.87 42.26 41.87 42.06 202,447 +0.11(+0.26%)
Jan 11, 2019 41.51 41.95 41.51 41.95 141,100 +0.33(+0.79%)
Jan 10, 2019 41.58 41.73 41.46 41.62 199,495 +0.02(+0.05%)
Jan 09, 2019 41.50 41.64 41.32 41.60 151,498 +0.25(+0.60%)
Jan 08, 2019 41.34 41.44 41.18 41.35 1,440,759 -0.07(-0.17%)
Jan 07, 2019 41.14 41.81 41.05 41.42 289,552 +0.37(+0.90%)
Jan 04, 2019 40.61 41.18 40.61 41.05 459,300 +0.56(+1.38%)
Jan 03, 2019 40.07 40.80 40.07 40.49 482,141 +0.25(+0.62%)
Jan 02, 2019 39.65 40.25 39.45 40.24 459,082 +0.30(+0.75%)
Dec 31, 2018 40.55 40.57 39.68 39.94 659,800 -0.46(-1.14%)
Dec 28, 2018 40.45 40.70 40.25 40.40 778,000 +0.20(+0.50%)
Dec 27, 2018 39.76 40.21 39.01 40.20 895,455 +0.19(+0.47%)
Dec 26, 2018 38.44 40.03 38.44 40.01 989,806 +1.57(+4.08%)
Dec 24, 2018 38.94 39.19 37.96 38.44 587,300 -0.71(-1.81%)
Dec 21, 2018 39.48 40.02 39.02 39.15 666,100 -0.06(-0.15%)
Dec 20, 2018 40.55 40.83 38.90 39.21 776,373 -1.32(-3.26%)
Dec 19, 2018 41.01 41.17 40.51 40.53 647,054 -0.34(-0.83%)
Dec 18, 2018 40.69 41.30 40.66 40.87 271,401 +0.26(+0.64%)
Dec 17, 2018 42.14 42.14 40.58 40.61 476,731 -2.39(-5.56%)
Dec 14, 2018 43.01 43.29 42.87 43.00 265,900 +0.13(+0.30%)
Dec 13, 2018 42.93 43.04 42.77 42.87 250,539 -0.10(-0.23%)
Dec 12, 2018 43.30 43.46 42.93 42.97 395,573 -0.20(-0.46%)
Dec 11, 2018 43.44 43.63 43.17 43.17 188,625 -0.10(-0.23%)
Dec 10, 2018 43.58 43.60 42.98 43.27 306,937 -0.22(-0.51%)
Dec 07, 2018 43.59 43.70 43.33 43.49 355,000 -0.12(-0.28%)
Dec 06, 2018 43.20 43.61 42.90 43.61 252,722 +0.35(+0.81%)
Dec 04, 2018 43.77 43.87 43.18 43.26 518,400 -0.52(-1.19%)
Dec 03, 2018 43.75 43.86 43.48 43.78 480,898 +0.21(+0.48%)
Nov 30, 2018 43.67 43.69 43.26 43.57 175,400 -0.10(-0.23%)
Nov 29, 2018 43.53 43.85 43.31 43.67 160,541 +0.21(+0.48%)
Nov 28, 2018 43.20 43.55 43.04 43.46 210,347 +0.36(+0.84%)
Nov 27, 2018 43.06 43.23 42.93 43.10 217,344 +0.01(+0.02%)
Nov 26, 2018 42.85 43.11 42.85 43.09 205,464 +0.30(+0.70%)
Nov 23, 2018 42.79 42.96 42.71 42.79 101,200 -0.00(-0.01%)
Nov 21, 2018 42.79 42.79 42.79 0 +0.13(+0.32%)
Nov 20, 2018 42.91 43.00 42.54 42.66 225,299 -0.37(-0.86%)
Nov 19, 2018 43.17 43.33 42.90 43.03 179,591 -0.11(-0.25%)
Nov 16, 2018 42.77 43.14 42.66 43.14 231,200 +0.28(+0.65%)
Nov 15, 2018 42.98 43.09 42.67 42.86 330,346 -0.40(-0.92%)
Nov 14, 2018 43.61 43.70 43.14 43.26 231,122 -0.21(-0.48%)
Nov 13, 2018 43.38 43.62 43.27 43.47 378,760 +0.20(+0.46%)
Nov 12, 2018 43.56 43.72 43.25 43.27 181,725 -0.26(-0.60%)
Nov 09, 2018 43.19 43.56 43.06 43.53 123,100 +0.32(+0.74%)
Nov 08, 2018 43.22 43.35 43.05 43.21 159,873 -0.03(-0.07%)
Nov 07, 2018 43.21 43.27 42.81 43.24 161,971 +0.14(+0.32%)
Nov 06, 2018 42.84 43.16 42.75 43.10 110,580 +0.29(+0.68%)
Nov 05, 2018 42.77 43.01 42.77 42.81 176,695 +0.15(+0.35%)
Nov 02, 2018 42.63 42.87 42.43 42.66 205,400 +0.09(+0.21%)
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.