Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.76 23.76 23.76 424,351 +0.14(+0.60%)
Dec 30, 2020 23.51 23.83 23.39 23.62 424,351 +0.15(+0.64%)
Dec 29, 2020 23.85 23.91 23.38 23.47 588,506 -0.30(-1.26%)
Dec 28, 2020 23.66 24.04 23.64 23.76 547,971 +0.16(+0.70%)
Dec 24, 2020 23.73 23.77 23.36 23.60 447,919 -0.10(-0.44%)
Dec 23, 2020 23.22 23.85 23.22 23.70 743,199 +0.51(+2.22%)
Dec 22, 2020 23.20 23.29 23.07 23.19 617,057 +0.00(+0.00%)
Dec 21, 2020 23.02 23.24 22.87 23.19 1,218,011 -0.11(-0.48%)
Dec 18, 2020 23.67 23.83 23.24 23.30 766,693 -0.28(-1.17%)
Dec 17, 2020 23.39 23.59 23.32 23.58 479,515 +0.21(+0.89%)
Dec 16, 2020 23.41 23.49 23.27 23.37 522,223 -0.01(-0.06%)
Dec 15, 2020 23.17 23.40 23.03 23.38 492,252 +0.40(+1.72%)
Dec 14, 2020 23.20 23.30 22.97 22.99 949,265 +0.06(+0.27%)
Dec 11, 2020 22.96 23.02 22.75 22.93 773,324 -0.09(-0.38%)
Dec 10, 2020 23.05 23.05 22.79 23.01 967,170 -0.08(-0.35%)
Dec 09, 2020 23.42 23.45 22.89 23.09 900,621 -0.14(-0.60%)
Dec 08, 2020 22.94 23.34 22.90 23.23 562,286 +0.26(+1.12%)
Dec 07, 2020 23.30 23.31 22.80 22.98 926,220 -0.32(-1.38%)
Dec 04, 2020 23.03 23.31 23.03 23.30 599,230 +0.46(+2.02%)
Dec 03, 2020 22.75 23.13 22.70 22.84 854,205 +0.10(+0.42%)
Dec 02, 2020 22.47 22.79 22.39 22.74 704,917 +0.26(+1.17%)
Dec 01, 2020 22.54 22.87 22.41 22.48 1,027,952 +0.23(+1.05%)
Nov 30, 2020 22.85 22.85 22.13 22.24 2,504,001 -0.63(-2.76%)
Nov 27, 2020 23.05 23.05 22.72 22.88 478,756 -0.03(-0.13%)
Nov 25, 2020 23.12 23.17 22.67 22.90 1,014,135 -0.26(-1.14%)
Nov 24, 2020 22.82 23.31 22.82 23.17 1,280,884 +0.67(+3.00%)
Nov 23, 2020 22.15 22.55 22.13 22.49 1,047,847 +0.56(+2.57%)
Nov 20, 2020 21.84 22.09 21.76 21.93 763,773 +0.12(+0.54%)
Nov 19, 2020 21.85 21.86 21.39 21.81 699,570 -0.04(-0.17%)
Nov 18, 2020 22.13 22.53 21.85 21.85 1,182,978 -0.12(-0.53%)
Nov 17, 2020 21.65 22.03 21.55 21.97 880,867 +0.21(+0.98%)
Nov 16, 2020 21.45 21.90 21.37 21.75 1,558,529 +0.70(+3.34%)
Nov 13, 2020 20.66 21.12 20.65 21.05 669,495 +0.56(+2.75%)
Nov 12, 2020 20.66 20.80 20.29 20.49 733,839 -0.34(-1.62%)
Nov 11, 2020 21.39 21.54 20.67 20.82 914,260 -0.45(-2.14%)
Nov 10, 2020 20.50 21.36 20.40 21.28 2,138,675 +0.94(+4.61%)
Nov 09, 2020 20.02 20.74 20.02 20.34 2,378,537 +1.00(+5.15%)
Nov 06, 2020 19.64 19.82 19.30 19.34 681,229 -0.29(-1.49%)
Nov 05, 2020 19.44 19.86 19.44 19.64 822,897 +0.32(+1.63%)
Nov 04, 2020 19.40 19.64 19.02 19.32 610,827 -0.15(-0.75%)
Nov 03, 2020 19.43 19.61 19.35 19.47 784,619 +0.20(+1.03%)
Nov 02, 2020 18.87 19.39 18.87 19.27 736,127 +0.45(+2.42%)
Oct 30, 2020 18.92 19.06 18.67 18.81 464,840 -0.18(-0.93%)
Oct 29, 2020 18.63 19.04 18.32 18.99 902,172 +0.43(+2.33%)
Oct 28, 2020 18.84 18.93 18.47 18.56 961,709 -0.50(-2.62%)
Oct 27, 2020 19.20 19.47 19.06 19.06 419,072 -0.04(-0.19%)
Oct 26, 2020 19.44 19.44 18.92 19.09 942,503 -0.49(-2.51%)
Oct 23, 2020 19.27 19.73 19.27 19.58 538,925 +0.32(+1.64%)
Oct 22, 2020 19.01 19.29 19.01 19.27 660,937 +0.23(+1.23%)
Oct 21, 2020 19.29 19.29 18.95 19.03 642,885 -0.18(-0.95%)
Oct 20, 2020 19.28 19.42 19.16 19.22 567,050 +0.12(+0.65%)
Oct 19, 2020 19.56 19.56 19.07 19.09 744,628 -0.34(-1.73%)
Oct 16, 2020 19.57 19.63 19.34 19.43 419,270 -0.19(-0.97%)
Oct 15, 2020 19.44 19.62 19.39 19.62 500,874 +0.06(+0.30%)
Oct 14, 2020 19.59 19.86 19.55 19.56 369,387 -0.03(-0.15%)
Oct 13, 2020 19.66 19.72 19.48 19.59 581,761 -0.14(-0.71%)
Oct 12, 2020 19.59 19.77 19.52 19.73 715,533 +0.11(+0.56%)
Oct 09, 2020 20.04 20.04 19.55 19.62 501,269 -0.32(-1.58%)
Oct 08, 2020 19.44 19.95 19.44 19.94 705,897 +0.53(+2.72%)
Oct 07, 2020 19.49 19.54 19.20 19.41 506,229 +0.10(+0.53%)
Oct 06, 2020 19.50 19.83 19.29 19.31 940,320 -0.18(-0.94%)
Oct 05, 2020 19.37 19.55 19.34 19.49 549,058 +0.12(+0.61%)
Oct 02, 2020 18.75 19.40 18.68 19.37 520,643 +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.