Mortgage Real Estate Ishares ETF (NY: REM )

36.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.