Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.78 +0.25 (+1.02%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.80 23.80 23.80 423,513 +0.14(+0.60%)
Dec 30, 2020 23.56 23.88 23.44 23.66 423,513 +0.15(+0.64%)
Dec 29, 2020 23.89 23.96 23.43 23.51 587,343 -0.30(-1.25%)
Dec 28, 2020 23.71 24.09 23.68 23.81 546,889 +0.16(+0.69%)
Dec 24, 2020 23.77 23.82 23.41 23.65 447,034 -0.10(-0.44%)
Dec 23, 2020 23.27 23.90 23.27 23.75 741,731 +0.52(+2.22%)
Dec 22, 2020 23.24 23.33 23.12 23.24 615,838 +0.00(+0.00%)
Dec 21, 2020 23.06 23.29 22.91 23.24 1,215,605 -0.11(-0.48%)
Dec 18, 2020 23.71 23.88 23.28 23.35 765,179 -0.28(-1.17%)
Dec 17, 2020 23.44 23.63 23.37 23.62 478,568 +0.21(+0.89%)
Dec 16, 2020 23.45 23.54 23.31 23.42 521,191 -0.01(-0.06%)
Dec 15, 2020 23.21 23.45 23.07 23.43 491,280 +0.40(+1.72%)
Dec 14, 2020 23.24 23.35 23.02 23.03 947,389 +0.06(+0.27%)
Dec 11, 2020 23.01 23.07 22.80 22.97 771,796 -0.09(-0.38%)
Dec 10, 2020 23.10 23.10 22.83 23.06 965,260 -0.08(-0.35%)
Dec 09, 2020 23.47 23.50 22.93 23.14 898,842 -0.14(-0.60%)
Dec 08, 2020 22.99 23.39 22.95 23.28 561,175 +0.26(+1.12%)
Dec 07, 2020 23.35 23.35 22.85 23.02 924,391 -0.32(-1.38%)
Dec 04, 2020 23.07 23.35 23.07 23.35 598,047 +0.46(+2.02%)
Dec 03, 2020 22.80 23.18 22.74 22.88 852,518 +0.10(+0.42%)
Dec 02, 2020 22.52 22.84 22.44 22.79 703,525 +0.26(+1.17%)
Dec 01, 2020 22.58 22.91 22.46 22.52 1,025,921 +0.24(+1.05%)
Nov 30, 2020 22.90 22.90 22.18 22.29 2,499,055 -0.63(-2.76%)
Nov 27, 2020 23.10 23.10 22.77 22.92 477,811 -0.03(-0.13%)
Nov 25, 2020 23.17 23.21 22.71 22.95 1,012,132 -0.26(-1.14%)
Nov 24, 2020 22.87 23.35 22.87 23.21 1,278,354 +0.68(+3.00%)
Nov 23, 2020 22.19 22.60 22.17 22.54 1,045,777 +0.57(+2.57%)
Nov 20, 2020 21.88 22.13 21.80 21.97 762,264 +0.12(+0.54%)
Nov 19, 2020 21.89 21.90 21.43 21.86 698,188 -0.04(-0.17%)
Nov 18, 2020 22.18 22.58 21.89 21.89 1,180,641 -0.12(-0.53%)
Nov 17, 2020 21.69 22.07 21.59 22.01 879,127 +0.21(+0.98%)
Nov 16, 2020 21.50 21.94 21.41 21.80 1,555,450 +0.71(+3.34%)
Nov 13, 2020 20.70 21.17 20.70 21.09 668,173 +0.57(+2.76%)
Nov 12, 2020 20.70 20.84 20.33 20.53 732,389 -0.34(-1.62%)
Nov 11, 2020 21.44 21.58 20.71 20.86 912,454 -0.46(-2.14%)
Nov 10, 2020 20.54 21.40 20.44 21.32 2,134,450 +0.94(+4.61%)
Nov 09, 2020 20.06 20.78 20.06 20.38 2,373,839 +1.00(+5.15%)
Nov 06, 2020 19.68 19.86 19.34 19.38 679,883 -0.29(-1.49%)
Nov 05, 2020 19.48 19.89 19.48 19.67 821,271 +0.32(+1.63%)
Nov 04, 2020 19.44 19.68 19.06 19.36 609,621 -0.15(-0.75%)
Nov 03, 2020 19.47 19.64 19.39 19.51 783,069 +0.20(+1.03%)
Nov 02, 2020 18.91 19.42 18.91 19.31 734,673 +0.46(+2.42%)
Oct 30, 2020 18.96 19.09 18.70 18.85 463,922 -0.18(-0.93%)
Oct 29, 2020 18.67 19.08 18.35 19.03 900,390 +0.43(+2.33%)
Oct 28, 2020 18.87 18.97 18.51 18.59 959,809 -0.50(-2.61%)
Oct 27, 2020 19.24 19.51 19.09 19.09 418,244 -0.04(-0.19%)
Oct 26, 2020 19.48 19.48 18.95 19.13 940,641 -0.49(-2.51%)
Oct 23, 2020 19.31 19.77 19.31 19.62 537,861 +0.32(+1.64%)
Oct 22, 2020 19.05 19.33 19.05 19.31 659,631 +0.23(+1.23%)
Oct 21, 2020 19.33 19.33 18.99 19.07 641,615 -0.18(-0.95%)
Oct 20, 2020 19.31 19.46 19.20 19.26 565,930 +0.12(+0.65%)
Oct 19, 2020 19.60 19.60 19.11 19.13 743,157 -0.34(-1.74%)
Oct 16, 2020 19.61 19.67 19.37 19.47 418,442 -0.19(-0.97%)
Oct 15, 2020 19.48 19.66 19.42 19.66 499,885 +0.06(+0.30%)
Oct 14, 2020 19.63 19.90 19.59 19.60 368,658 -0.03(-0.15%)
Oct 13, 2020 19.70 19.76 19.52 19.63 580,612 -0.14(-0.71%)
Oct 12, 2020 19.63 19.81 19.56 19.77 714,120 +0.11(+0.56%)
Oct 09, 2020 20.08 20.08 19.59 19.66 500,278 -0.32(-1.58%)
Oct 08, 2020 19.48 19.99 19.48 19.98 704,502 +0.53(+2.72%)
Oct 07, 2020 19.53 19.58 19.24 19.45 505,229 +0.10(+0.53%)
Oct 06, 2020 19.54 19.87 19.33 19.34 938,462 -0.18(-0.94%)
Oct 05, 2020 19.41 19.59 19.37 19.53 547,974 +0.12(+0.61%)
Oct 02, 2020 18.79 19.44 18.71 19.41 519,614 +0.29(+1.50%)
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.