Mortgage Real Estate Ishares ETF (NY: REM )

37.21 USD -0.03 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 37.32 37.32 36.90 37.21 551,748 -0.03(-0.08%)
Jun 21, 2021 36.73 37.28 36.54 37.24 564,848 +0.82(+2.25%)
Jun 18, 2021 36.73 36.80 36.09 36.42 811,423 -0.57(-1.54%)
Jun 17, 2021 37.70 37.85 36.57 36.99 993,098 -0.61(-1.62%)
Jun 16, 2021 37.52 37.83 37.32 37.60 404,504 +0.30(+0.80%)
Jun 15, 2021 37.74 37.75 37.10 37.30 959,546 -0.42(-1.11%)
Jun 14, 2021 37.85 38.06 37.65 37.72 343,470 -0.13(-0.34%)
Jun 11, 2021 37.98 38.02 37.42 37.85 394,059 -0.28(-0.73%)
Jun 10, 2021 38.53 38.63 38.13 38.13 518,690 -0.76(-1.95%)
Jun 09, 2021 38.65 39.22 38.65 38.89 690,807 +0.27(+0.70%)
Jun 08, 2021 38.22 38.63 38.05 38.62 420,506 +0.52(+1.36%)
Jun 07, 2021 37.52 38.14 37.52 38.10 350,212 +0.55(+1.46%)
Jun 04, 2021 37.42 37.60 37.16 37.55 186,373 +0.20(+0.54%)
Jun 03, 2021 37.37 37.43 37.17 37.35 260,908 -0.09(-0.24%)
Jun 02, 2021 37.48 37.63 37.37 37.44 508,799 -0.01(-0.03%)
Jun 01, 2021 37.01 37.45 37.01 37.45 411,557 +0.46(+1.24%)
May 28, 2021 36.91 36.99 36.81 36.99 356,829 +0.16(+0.43%)
May 27, 2021 36.72 36.95 36.72 36.83 214,818 +0.06(+0.16%)
May 26, 2021 36.48 36.80 36.34 36.77 283,370 +0.36(+0.99%)
May 25, 2021 36.77 37.00 36.38 36.41 337,565 -0.32(-0.87%)
May 24, 2021 36.66 36.84 36.39 36.73 190,496 +0.16(+0.44%)
May 21, 2021 36.80 36.88 36.52 36.57 387,808 -0.08(-0.22%)
May 20, 2021 36.60 36.76 36.32 36.65 438,211 +0.14(+0.38%)
May 19, 2021 36.01 36.51 35.82 36.51 597,575 +0.14(+0.38%)
May 18, 2021 36.49 36.72 36.29 36.37 813,651 -0.03(-0.08%)
May 17, 2021 36.24 36.41 35.84 36.40 457,273 +0.14(+0.39%)
May 14, 2021 35.82 36.31 35.80 36.26 491,926 +0.72(+2.03%)
May 13, 2021 34.74 35.73 34.74 35.54 1,151,044 +0.95(+2.75%)
May 12, 2021 35.79 35.80 34.54 34.59 1,113,298 -1.21(-3.38%)
May 11, 2021 35.87 36.00 35.49 35.80 1,414,172 -0.48(-1.32%)
May 10, 2021 36.92 36.95 36.26 36.28 648,591 -0.41(-1.12%)
May 07, 2021 36.28 36.75 36.28 36.69 422,502 +0.29(+0.80%)
May 06, 2021 36.51 36.54 35.87 36.40 608,379 -0.27(-0.74%)
May 05, 2021 36.50 36.72 36.09 36.67 538,228 +0.24(+0.66%)
May 04, 2021 36.98 36.98 36.21 36.43 959,650 -0.50(-1.35%)
May 03, 2021 36.97 37.16 36.90 36.93 743,277 +0.06(+0.16%)
Apr 30, 2021 36.77 36.99 36.70 36.87 419,200 +0.02(+0.05%)
Apr 29, 2021 36.96 37.07 36.54 36.85 572,752 +0.01(+0.03%)
Apr 28, 2021 36.61 36.91 36.61 36.84 448,681 +0.26(+0.71%)
Apr 27, 2021 36.40 36.67 36.26 36.58 406,171 +0.42(+1.16%)
Apr 26, 2021 36.37 36.56 36.12 36.16 526,905 -0.18(-0.50%)
Apr 23, 2021 35.71 36.42 35.65 36.34 390,400 +0.64(+1.79%)
Apr 22, 2021 35.81 36.10 35.64 35.70 437,955 -0.08(-0.22%)
Apr 21, 2021 35.32 35.83 34.91 35.78 416,936 +0.45(+1.27%)
Apr 20, 2021 35.57 35.60 34.98 35.33 674,771 -0.29(-0.81%)
Apr 19, 2021 36.04 36.08 35.54 35.62 456,053 -0.49(-1.36%)
Apr 16, 2021 36.00 36.32 36.00 36.11 323,600 +0.18(+0.50%)
Apr 15, 2021 35.89 36.05 35.71 35.93 506,781 +0.04(+0.11%)
Apr 14, 2021 35.91 36.36 35.82 35.89 542,118 -0.08(-0.22%)
Apr 13, 2021 35.82 36.04 35.47 35.97 387,473 +0.18(+0.50%)
Apr 12, 2021 35.71 35.79 35.56 35.79 493,557 +0.21(+0.59%)
Apr 09, 2021 35.79 35.79 35.49 35.58 579,600 -0.11(-0.31%)
Apr 08, 2021 35.55 35.69 35.26 35.69 581,315 +0.25(+0.71%)
Apr 07, 2021 35.60 35.60 35.21 35.44 533,129 -0.06(-0.17%)
Apr 06, 2021 35.51 35.66 35.41 35.50 351,834 -0.02(-0.06%)
Apr 05, 2021 35.75 35.85 35.34 35.52 639,432 -0.12(-0.34%)
Apr 01, 2021 35.38 35.64 35.13 35.64 533,700 +0.38(+1.08%)
Mar 31, 2021 35.56 35.64 35.21 35.26 648,763 -0.22(-0.62%)
Mar 30, 2021 34.81 35.53 34.80 35.48 493,507 +0.73(+2.10%)
Mar 29, 2021 35.24 35.38 34.74 34.75 601,643 -0.56(-1.59%)
Mar 26, 2021 34.98 35.32 34.75 35.31 809,900 +0.34(+0.97%)
Mar 25, 2021 34.32 35.16 33.74 34.97 1,200,251 -0.01(-0.03%)
Mar 24, 2021 35.25 36.07 34.95 34.98 847,958 -0.09(-0.26%)
Mar 23, 2021 35.60 35.82 34.86 35.07 912,896 -0.75(-2.09%)
Mar 22, 2021 36.00 36.00 35.42 35.82 742,975 +0.03(+0.08%)
Mar 19, 2021 35.48 36.21 35.09 35.79 758,300 +0.34(+0.96%)
Mar 18, 2021 36.28 36.33 35.33 35.45 668,338 -0.83(-2.29%)
Mar 17, 2021 35.80 36.30 35.60 36.28 605,957 +0.48(+1.34%)
Mar 16, 2021 36.23 36.23 35.61 35.80 677,477 -0.38(-1.05%)
Mar 15, 2021 35.95 36.22 35.78 36.18 776,666 +0.31(+0.86%)
Mar 12, 2021 35.50 36.09 35.50 35.87 866,900 +0.40(+1.13%)
Mar 11, 2021 35.47 35.67 35.08 35.47 468,658 +0.26(+0.74%)
Mar 10, 2021 34.75 35.33 34.67 35.21 694,027 +0.56(+1.62%)
Mar 09, 2021 34.76 34.88 34.29 34.65 623,805 +0.05(+0.14%)
Mar 08, 2021 34.07 34.99 33.90 34.60 655,024 +0.73(+2.16%)
Mar 05, 2021 34.13 34.21 32.38 33.87 1,389,100 +0.14(+0.42%)
Mar 04, 2021 34.52 34.60 33.17 33.73 1,519,006 -0.67(-1.95%)
Mar 03, 2021 34.56 34.99 34.36 34.40 635,479 -0.08(-0.23%)
Mar 02, 2021 34.30 34.72 34.07 34.48 790,269 +0.17(+0.50%)
Mar 01, 2021 34.37 34.83 34.20 34.31 1,144,924 +0.51(+1.51%)
Feb 26, 2021 33.60 34.28 33.37 33.80 906,600 +0.23(+0.69%)
Feb 25, 2021 34.89 35.32 33.47 33.57 1,031,588 -1.20(-3.45%)
Feb 24, 2021 33.70 34.79 33.70 34.77 1,177,507 +1.14(+3.39%)
Feb 23, 2021 33.71 33.83 32.89 33.63 1,024,264 -0.25(-0.74%)
Feb 22, 2021 33.48 34.16 33.38 33.88 963,559 +0.25(+0.74%)
Feb 19, 2021 32.97 33.87 32.97 33.63 755,800 +0.97(+2.97%)
Feb 18, 2021 33.11 33.25 32.58 32.66 897,115 -0.65(-1.95%)
Feb 17, 2021 33.94 33.94 33.08 33.31 888,716 -0.67(-1.97%)
Feb 16, 2021 33.53 34.00 33.53 33.98 569,859 +0.59(+1.77%)
Feb 12, 2021 33.19 33.55 33.07 33.39 1,061,500 +0.17(+0.51%)
Feb 11, 2021 33.40 33.70 32.85 33.22 569,982 -0.08(-0.24%)
Feb 10, 2021 33.29 33.51 33.16 33.30 599,369 +0.20(+0.60%)
Feb 09, 2021 33.35 33.35 32.88 33.10 677,187 -0.23(-0.69%)
Feb 08, 2021 33.22 33.37 33.17 33.33 490,144 +0.26(+0.79%)
Feb 05, 2021 32.81 33.18 32.81 33.07 609,500 +0.38(+1.16%)
Feb 04, 2021 32.22 32.73 32.21 32.69 712,514 +0.51(+1.58%)
Feb 03, 2021 32.37 32.54 32.04 32.18 616,142 -0.14(-0.43%)
Feb 02, 2021 31.94 32.35 31.81 32.32 588,465 +0.67(+2.12%)
Feb 01, 2021 31.38 31.69 30.89 31.65 1,027,931 +0.55(+1.77%)
Jan 29, 2021 31.84 31.94 30.89 31.10 753,100 -0.83(-2.60%)
Jan 28, 2021 31.65 31.98 31.45 31.93 746,199 +0.41(+1.30%)
Jan 27, 2021 32.18 32.18 31.50 31.52 1,144,654 -0.91(-2.81%)
Jan 26, 2021 32.70 32.87 32.40 32.43 542,494 -0.12(-0.37%)
Jan 25, 2021 32.50 32.81 32.14 32.55 456,162 +0.07(+0.22%)
Jan 22, 2021 32.24 32.48 31.98 32.48 526,300 +0.12(+0.37%)
Jan 21, 2021 32.08 32.53 31.99 32.36 613,628 +0.32(+1.00%)
Jan 20, 2021 31.72 32.12 31.67 32.04 508,003 +0.41(+1.30%)
Jan 19, 2021 31.65 31.74 31.45 31.63 485,463 +0.08(+0.25%)
Jan 15, 2021 31.74 31.74 31.42 31.55 426,000 -0.27(-0.85%)
Jan 14, 2021 31.70 31.85 31.40 31.82 422,379 +0.31(+0.98%)
Jan 13, 2021 31.76 31.76 31.48 31.51 506,500 -0.12(-0.38%)
Jan 12, 2021 31.44 31.68 31.33 31.63 945,850 +0.25(+0.80%)
Jan 11, 2021 31.42 31.80 31.38 31.38 502,340 -0.32(-1.01%)
Jan 08, 2021 31.66 31.74 31.25 31.70 576,600 +0.14(+0.44%)
Jan 07, 2021 31.85 31.86 31.40 31.56 720,727 -0.06(-0.19%)
Jan 06, 2021 30.93 32.07 30.93 31.62 1,167,492 +0.79(+2.56%)
Jan 05, 2021 30.89 31.19 30.81 30.83 464,209 -0.06(-0.19%)
Jan 04, 2021 31.95 31.97 30.69 30.89 1,150,595 -0.97(-3.04%)
Dec 31, 2020 31.86 31.86 31.86 316,426 +0.19(+0.60%)
Dec 30, 2020 31.53 31.95 31.37 31.67 316,426 +0.20(+0.64%)
Dec 29, 2020 31.98 32.07 31.36 31.47 438,831 -0.40(-1.26%)
Dec 28, 2020 31.73 32.24 31.70 31.87 408,606 +0.22(+0.70%)
Dec 24, 2020 31.82 31.88 31.33 31.65 334,000 -0.14(-0.44%)
Dec 23, 2020 31.14 31.99 31.14 31.79 554,181 +0.69(+2.22%)
Dec 22, 2020 31.11 31.23 30.94 31.10 460,121 +0.00(+0.00%)
Dec 21, 2020 30.87 31.17 30.67 31.10 908,234 -0.15(-0.48%)
Dec 18, 2020 31.74 31.96 31.16 31.25 571,700 -0.37(-1.17%)
Dec 17, 2020 31.37 31.63 31.28 31.62 357,560 +0.28(+0.89%)
Dec 16, 2020 31.39 31.50 31.20 31.34 389,406 -0.02(-0.06%)
Dec 15, 2020 31.07 31.38 30.88 31.36 367,058 +0.53(+1.72%)
Dec 14, 2020 31.11 31.25 30.81 30.83 707,838 -0.45(-1.44%)
Dec 11, 2020 31.33 31.41 31.04 31.28 566,800 -0.12(-0.38%)
Dec 10, 2020 31.45 31.45 31.09 31.40 708,878 -0.11(-0.35%)
Dec 09, 2020 31.96 32.00 31.23 31.51 660,101 -0.19(-0.60%)
Dec 08, 2020 31.30 31.85 31.25 31.70 412,122 +0.35(+1.12%)
Dec 07, 2020 31.79 31.80 31.11 31.35 678,864 -0.44(-1.38%)
Dec 04, 2020 31.42 31.80 31.42 31.79 439,200 +0.63(+2.02%)
Dec 03, 2020 31.04 31.56 30.97 31.16 626,081 +0.13(+0.42%)
Dec 02, 2020 30.66 31.10 30.55 31.03 516,662 +0.36(+1.17%)
Dec 01, 2020 30.75 31.20 30.58 30.67 753,427 +0.32(+1.05%)
Nov 30, 2020 31.18 31.18 30.20 30.35 1,835,282 -0.86(-2.76%)
Nov 27, 2020 31.45 31.45 31.00 31.21 350,900 -0.04(-0.13%)
Nov 25, 2020 31.55 31.61 30.93 31.25 743,300 -0.36(-1.14%)
Nov 24, 2020 31.14 31.80 31.14 31.61 938,811 +0.92(+3.00%)
Nov 23, 2020 30.22 30.77 30.19 30.69 768,009 +0.77(+2.57%)
Nov 20, 2020 29.80 30.14 29.69 29.92 559,800 +0.16(+0.54%)
Nov 19, 2020 29.81 29.82 29.18 29.76 512,743 -0.05(-0.17%)
Nov 18, 2020 30.20 30.74 29.81 29.81 867,052 -0.16(-0.53%)
Nov 17, 2020 29.54 30.05 29.40 29.97 645,623 +0.29(+0.98%)
Nov 16, 2020 29.27 29.88 29.16 29.68 1,142,308 +0.96(+3.34%)
Nov 13, 2020 28.19 28.82 28.18 28.72 490,700 +0.77(+2.75%)
Nov 12, 2020 28.19 28.38 27.68 27.95 537,860 -0.46(-1.62%)
Nov 11, 2020 29.19 29.39 28.20 28.41 670,098 -0.62(-2.14%)
Nov 10, 2020 27.97 29.14 27.83 29.03 1,567,520 +1.28(+4.61%)
Nov 09, 2020 27.32 28.30 27.32 27.75 1,743,325 +1.36(+5.15%)
Nov 06, 2020 26.80 27.04 26.33 26.39 499,300 -0.40(-1.49%)
Nov 05, 2020 26.52 27.09 26.52 26.79 603,134 +0.43(+1.63%)
Nov 04, 2020 26.47 26.80 25.95 26.36 447,700 -0.20(-0.75%)
Nov 03, 2020 26.51 26.75 26.40 26.56 575,079 +0.27(+1.03%)
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.