Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.66 +0.25 (+1.02%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.21 28.51 27.85 27.92 677,885 -0.36(-1.28%)
Jul 29, 2021 27.95 28.41 27.95 28.28 550,485 +0.42(+1.50%)
Jul 28, 2021 27.75 28.03 27.54 27.86 889,201 +0.09(+0.33%)
Jul 27, 2021 27.73 27.77 27.33 27.77 1,156,552 -0.11(-0.39%)
Jul 26, 2021 27.54 28.06 27.54 27.88 665,504 +0.28(+1.01%)
Jul 23, 2021 27.73 27.87 27.48 27.60 1,326,777 -0.03(-0.11%)
Jul 22, 2021 28.08 28.09 27.50 27.63 750,121 -0.49(-1.76%)
Jul 21, 2021 27.83 28.33 27.83 28.12 813,616 +0.42(+1.50%)
Jul 20, 2021 27.04 27.88 26.95 27.71 1,081,318 +0.74(+2.75%)
Jul 19, 2021 27.14 27.15 26.51 26.97 1,875,699 -0.65(-2.35%)
Jul 16, 2021 27.81 28.02 27.43 27.61 593,473 -0.05(-0.17%)
Jul 15, 2021 27.43 27.87 27.25 27.66 714,735 +0.15(+0.53%)
Jul 14, 2021 27.96 28.22 27.44 27.51 793,867 -0.39(-1.41%)
Jul 13, 2021 28.76 28.76 27.88 27.91 745,301 -0.90(-3.13%)
Jul 12, 2021 28.56 28.88 28.41 28.81 403,009 +0.17(+0.59%)
Jul 09, 2021 27.95 28.65 27.95 28.64 942,353 +0.87(+3.14%)
Jul 08, 2021 27.78 28.09 27.31 27.77 809,472 -0.36(-1.29%)
Jul 07, 2021 28.35 28.43 28.02 28.13 659,664 -0.29(-1.03%)
Jul 06, 2021 28.62 28.69 28.19 28.42 521,213 -0.17(-0.59%)
Jul 02, 2021 28.86 28.87 28.53 28.59 450,422 -0.19(-0.64%)
Jul 01, 2021 28.64 28.96 28.57 28.78 1,004,071 +0.14(+0.48%)
Jun 30, 2021 28.55 28.69 28.43 28.64 510,872 +0.08(+0.27%)
Jun 29, 2021 28.89 28.96 28.56 28.56 644,828 -0.29(-1.02%)
Jun 28, 2021 29.20 29.20 28.62 28.86 1,237,458 -0.24(-0.82%)
Jun 25, 2021 29.16 29.27 29.09 29.10 340,960 +0.03(+0.11%)
Jun 24, 2021 28.96 29.10 28.74 29.06 960,653 +0.33(+1.15%)
Jun 23, 2021 28.75 28.91 28.66 28.73 518,632 +0.02(+0.08%)
Jun 22, 2021 28.79 28.79 28.47 28.71 715,106 -0.02(-0.08%)
Jun 21, 2021 28.34 28.76 28.19 28.73 732,085 +0.63(+2.25%)
Jun 18, 2021 28.34 28.40 27.85 28.10 1,051,664 -0.44(-1.54%)
Jun 17, 2021 29.09 29.20 28.22 28.54 1,287,129 -0.47(-1.62%)
Jun 16, 2021 28.95 29.19 28.79 29.01 524,267 +0.23(+0.80%)
Jun 15, 2021 29.12 29.13 28.62 28.78 1,243,643 -0.32(-1.11%)
Jun 14, 2021 29.20 29.37 29.05 29.10 445,162 -0.10(-0.34%)
Jun 11, 2021 29.30 29.33 28.87 29.20 510,729 -0.22(-0.73%)
Jun 10, 2021 29.73 29.81 29.42 29.42 672,260 -0.13(-0.45%)
Jun 09, 2021 29.37 29.81 29.37 29.55 909,106 +0.21(+0.70%)
Jun 08, 2021 29.04 29.35 28.91 29.35 553,388 +0.40(+1.37%)
Jun 07, 2021 28.51 28.98 28.51 28.95 460,881 +0.42(+1.46%)
Jun 04, 2021 28.43 28.57 28.24 28.53 245,267 +0.15(+0.54%)
Jun 03, 2021 28.40 28.44 28.24 28.38 343,356 -0.07(-0.24%)
Jun 02, 2021 28.48 28.59 28.40 28.45 669,582 -0.01(-0.03%)
Jun 01, 2021 28.12 28.46 28.12 28.46 541,611 +0.35(+1.24%)
May 28, 2021 28.05 28.11 27.97 28.11 469,589 +0.12(+0.43%)
May 27, 2021 27.90 28.08 27.90 27.99 282,701 +0.05(+0.16%)
May 26, 2021 27.72 27.96 27.61 27.94 372,916 +0.27(+0.99%)
May 25, 2021 27.94 28.12 27.64 27.67 444,237 -0.24(-0.87%)
May 24, 2021 27.86 27.99 27.65 27.91 250,693 +0.12(+0.44%)
May 21, 2021 27.96 28.02 27.75 27.79 510,357 -0.06(-0.22%)
May 20, 2021 27.81 27.93 27.60 27.85 576,688 +0.11(+0.38%)
May 19, 2021 27.36 27.74 27.22 27.74 786,412 +0.11(+0.38%)
May 18, 2021 27.73 27.90 27.58 27.64 1,070,769 -0.02(-0.08%)
May 17, 2021 27.54 27.67 27.23 27.66 601,773 +0.11(+0.39%)
May 14, 2021 27.22 27.59 27.20 27.55 647,377 +0.55(+2.03%)
May 13, 2021 26.40 27.15 26.40 27.01 1,514,780 +0.72(+2.75%)
May 12, 2021 27.20 27.20 26.25 26.28 1,465,106 -0.92(-3.38%)
May 11, 2021 27.26 27.36 26.97 27.20 1,861,058 -0.36(-1.32%)
May 10, 2021 28.05 28.08 27.55 27.57 853,549 -0.31(-1.12%)
May 07, 2021 27.57 27.93 27.57 27.88 556,015 +0.22(+0.80%)
May 06, 2021 27.74 27.77 27.26 27.66 800,630 -0.21(-0.74%)
May 05, 2021 27.74 27.90 27.42 27.86 708,311 +0.18(+0.66%)
May 04, 2021 28.10 28.10 27.51 27.68 1,262,905 -0.38(-1.35%)
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.