Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mortgage Real Estate Ishares ETF (NY: REM )

22.50 +0.10 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,527 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+0.19%)
Jun 01, 2017 43.01 43.47 42.94 43.36 322,613 +0.41(+0.95%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
May 01, 2017 43.75 44.09 43.67 43.96 323,010 +0.37(+0.85%)
Apr 28, 2017 44.20 44.20 43.45 43.59 338,124 -0.61(-1.39%)
Apr 27, 2017 43.87 44.31 43.80 44.20 418,714 +0.46(+1.06%)
Apr 26, 2017 43.40 43.86 43.39 43.74 1,452,313 +0.36(+0.84%)
Apr 25, 2017 43.18 43.53 43.17 43.38 393,833 +0.18(+0.41%)
Apr 24, 2017 43.31 43.31 42.85 43.20 389,872 +0.04(+0.09%)
Apr 21, 2017 43.15 43.38 43.07 43.16 283,967 +0.16(+0.37%)
Apr 20, 2017 43.41 43.56 42.61 43.01 595,009 -0.34(-0.79%)
Apr 19, 2017 43.52 43.58 43.31 43.35 235,530 -0.16(-0.36%)
Apr 18, 2017 43.52 43.60 43.29 43.51 349,802 +0.01(+0.02%)
Apr 17, 2017 43.10 43.51 43.08 43.50 303,766 +0.50(+1.17%)
Apr 13, 2017 42.83 43.14 42.83 43.00 485,922 +0.16(+0.37%)
Apr 12, 2017 42.91 42.95 42.72 42.84 341,034 -0.02(-0.04%)
Apr 11, 2017 42.60 42.96 42.45 42.86 298,979 +0.31(+0.72%)
Apr 10, 2017 42.37 42.62 42.31 42.55 270,374 +0.22(+0.53%)
Apr 07, 2017 42.38 42.53 42.30 42.33 799,746 -0.06(-0.13%)
Apr 06, 2017 42.23 42.38 41.96 42.38 908,718 +0.24(+0.57%)
Apr 05, 2017 42.38 42.53 42.10 42.14 454,349 -0.20(-0.48%)
Apr 04, 2017 42.13 42.46 42.13 42.35 162,044 +0.18(+0.42%)
Apr 03, 2017 42.16 42.22 42.00 42.17 314,712 +0.09(+0.22%)
Mar 31, 2017 42.15 42.26 42.06 42.08 303,813 -0.08(-0.20%)
Mar 30, 2017 42.12 42.16 41.98 42.16 256,789 +0.06(+0.15%)
Mar 29, 2017 41.71 42.14 41.70 42.10 307,026 +0.46(+1.12%)
Mar 28, 2017 41.27 41.70 41.27 41.63 261,398 +0.30(+0.72%)
Mar 27, 2017 41.00 41.35 40.95 41.33 245,660 +0.26(+0.63%)
Mar 24, 2017 41.27 41.42 41.05 41.07 513,078 -0.12(-0.30%)
Mar 23, 2017 41.16 41.40 41.08 41.20 337,333 +0.06(+0.15%)
Mar 22, 2017 40.99 41.17 40.96 41.13 240,210 +0.12(+0.29%)
Mar 21, 2017 41.20 41.22 40.87 41.01 451,377 -0.06(-0.15%)
Mar 20, 2017 41.08 41.20 40.90 41.08 251,876 +0.06(+0.15%)
Mar 17, 2017 40.66 41.02 40.66 41.01 300,700 +0.34(+0.85%)
Mar 16, 2017 40.62 40.73 40.47 40.67 272,686 +0.12(+0.29%)
Mar 15, 2017 39.92 40.69 39.92 40.55 265,439 +0.70(+1.75%)
Mar 14, 2017 39.92 40.02 39.73 39.85 209,897 -0.12(-0.30%)
Mar 13, 2017 40.13 40.43 39.93 39.97 157,972 -0.19(-0.47%)
Mar 10, 2017 39.85 40.36 39.85 40.16 182,841 +0.47(+1.19%)
Mar 09, 2017 39.95 40.34 39.60 39.69 343,695 -0.29(-0.73%)
Mar 08, 2017 40.61 40.66 39.96 39.98 311,051 -0.68(-1.67%)
Mar 07, 2017 40.62 40.83 40.57 40.66 497,525 -0.07(-0.18%)
Mar 06, 2017 40.80 40.81 40.55 40.73 197,551 -0.07(-0.18%)
Mar 03, 2017 40.65 40.82 40.52 40.81 261,882 +0.12(+0.29%)
Mar 02, 2017 40.75 40.86 40.68 40.69 192,665 -0.06(-0.16%)
Mar 01, 2017 40.91 40.99 40.68 40.75 294,940 -0.13(-0.31%)
Feb 28, 2017 40.69 40.93 40.61 40.88 314,196 +0.19(+0.47%)
Feb 27, 2017 40.68 40.88 40.66 40.69 310,075 -0.01(-0.02%)
Feb 24, 2017 40.56 40.81 40.47 40.70 597,190 +0.00(+0.00%)
Feb 23, 2017 40.60 40.74 40.48 40.70 449,902 +0.16(+0.40%)
Feb 22, 2017 40.38 40.55 40.30 40.53 444,777 +0.10(+0.25%)
Feb 21, 2017 40.32 40.48 40.19 40.43 282,588 +0.21(+0.52%)
Feb 17, 2017 40.22 40.22 40.22 0 -0.15(-0.36%)
Feb 16, 2017 39.91 40.38 39.85 40.37 455,333 +0.52(+1.30%)
Feb 15, 2017 39.77 39.86 39.49 39.85 235,925 -0.04(-0.09%)
Feb 14, 2017 40.02 40.07 39.66 39.89 246,214 -0.13(-0.32%)
Feb 13, 2017 39.98 40.09 39.94 40.02 214,808 +0.21(+0.52%)
Feb 10, 2017 39.57 39.95 39.57 39.81 490,888 +0.22(+0.55%)
Feb 09, 2017 39.62 39.70 39.53 39.59 194,417 +0.05(+0.14%)
Feb 08, 2017 39.36 39.56 39.34 39.53 322,135 +0.06(+0.16%)
Feb 07, 2017 39.57 39.64 39.40 39.47 203,550 -0.06(-0.16%)
Feb 06, 2017 39.34 39.57 39.24 39.53 190,408 +0.26(+0.67%)
Feb 03, 2017 39.21 39.36 39.15 39.27 336,364 +0.19(+0.49%)
Feb 02, 2017 38.91 39.17 38.89 39.08 221,655 +0.31(+0.80%)
Feb 01, 2017 38.63 39.06 38.63 38.77 506,143 +0.09(+0.23%)
Jan 31, 2017 38.84 38.94 38.18 38.68 665,498 -0.28(-0.72%)
Jan 30, 2017 39.14 39.19 38.84 38.96 297,054 -0.24(-0.62%)
Jan 27, 2017 39.32 39.34 39.09 39.21 189,286 -0.12(-0.30%)
Jan 26, 2017 39.29 39.42 39.23 39.33 391,056 +0.05(+0.14%)
Jan 25, 2017 39.38 39.42 39.25 39.27 182,417 -0.10(-0.25%)
Jan 24, 2017 39.32 39.48 39.22 39.37 216,560 +0.07(+0.18%)
Jan 23, 2017 39.07 39.41 39.07 39.30 170,839 +0.24(+0.60%)
Jan 20, 2017 39.00 39.08 38.92 39.06 134,470 +0.09(+0.23%)
Jan 19, 2017 39.16 39.20 38.86 38.97 402,879 -0.25(-0.65%)
Jan 18, 2017 39.16 39.34 39.08 39.23 206,104 +0.07(+0.19%)
Jan 17, 2017 39.22 39.37 39.11 39.15 239,904 +0.02(+0.05%)
Jan 13, 2017 39.14 39.14 39.14 0 +0.05(+0.12%)
Jan 12, 2017 39.24 39.26 38.97 39.09 275,809 -0.17(-0.44%)
Jan 11, 2017 39.19 39.40 39.00 39.26 547,291 +0.15(+0.39%)
Jan 10, 2017 38.94 39.19 38.77 39.11 603,519 +0.14(+0.35%)
Jan 09, 2017 39.18 39.32 38.97 38.97 854,343 -0.21(-0.53%)
Jan 06, 2017 39.14 39.30 39.11 39.18 222,288 -0.05(-0.14%)
Jan 05, 2017 39.14 39.25 39.02 39.24 404,095 +0.08(+0.21%)
Jan 04, 2017 38.76 39.20 38.76 39.15 459,762 +0.34(+0.86%)
Jan 03, 2017 38.22 38.82 38.21 38.82 673,160 +0.65(+1.71%)
Dec 30, 2016 38.16 38.16 38.16 0 -0.24(-0.64%)
Dec 29, 2016 37.98 38.42 37.91 38.41 503,039 +0.47(+1.24%)
Dec 28, 2016 38.27 38.27 37.79 37.94 362,464 -0.10(-0.26%)
Dec 27, 2016 38.28 38.39 37.96 38.04 343,043 -0.19(-0.50%)
Dec 23, 2016 38.23 38.23 38.23 0 -0.02(-0.05%)
Dec 22, 2016 38.21 38.30 37.92 38.25 295,090 +0.04(+0.10%)
Dec 21, 2016 38.34 38.40 38.05 38.21 359,149 +0.02(+0.06%)
Dec 20, 2016 38.17 38.37 38.01 38.19 289,318 -0.06(-0.16%)
Dec 19, 2016 37.71 38.27 37.67 38.25 274,936 +0.63(+1.68%)
Dec 16, 2016 36.92 37.80 36.92 37.62 367,186 +0.74(+2.00%)
Dec 15, 2016 37.46 37.46 36.81 36.88 636,848 -0.73(-1.94%)
Dec 14, 2016 37.95 38.22 37.56 37.61 505,405 -0.34(-0.89%)
Dec 13, 2016 38.42 38.51 37.89 37.95 546,915 -0.57(-1.48%)
Dec 12, 2016 39.00 39.00 38.45 38.52 387,770 -0.38(-0.98%)
Dec 09, 2016 38.65 38.95 38.63 38.90 212,735 +0.19(+0.48%)
Dec 08, 2016 38.55 38.76 38.40 38.71 315,199 +0.18(+0.46%)
Dec 07, 2016 38.18 38.67 38.17 38.53 252,123 +0.36(+0.93%)
Dec 06, 2016 37.95 38.21 37.89 38.18 281,619 +0.17(+0.44%)
Dec 05, 2016 37.36 38.03 37.36 38.01 361,169 +0.74(+1.98%)
Dec 02, 2016 37.28 37.60 37.20 37.27 478,066 -0.07(-0.19%)
Dec 01, 2016 37.69 37.93 37.14 37.34 938,528 -0.57(-1.50%)
Nov 30, 2016 38.10 38.28 37.74 37.91 593,162 -0.52(-1.37%)
Nov 29, 2016 38.08 38.53 38.05 38.44 269,823 +0.36(+0.93%)
Nov 28, 2016 37.95 38.18 37.95 38.08 256,446 +0.20(+0.52%)
Nov 25, 2016 37.70 37.89 37.64 37.89 518,011 +0.27(+0.71%)
Nov 23, 2016 37.62 37.62 37.62 0 -0.44(-1.15%)
Nov 22, 2016 37.89 38.12 37.85 38.05 514,248 +0.33(+0.87%)
Nov 21, 2016 37.48 37.80 37.48 37.73 473,893 +0.36(+0.95%)
Nov 18, 2016 37.23 37.40 37.11 37.37 323,416 +0.15(+0.41%)
Nov 17, 2016 37.14 37.40 37.11 37.22 456,645 +0.09(+0.24%)
Nov 16, 2016 37.15 37.40 37.06 37.13 496,453 +0.01(+0.02%)
Nov 15, 2016 36.92 37.16 36.66 37.12 612,462 +0.28(+0.75%)
Nov 14, 2016 36.96 37.05 36.76 36.84 666,346 -0.25(-0.67%)
Nov 11, 2016 36.74 37.22 36.74 37.09 1,052,699 +0.28(+0.77%)
Nov 10, 2016 36.96 37.43 36.64 36.81 1,117,135 -0.50(-1.33%)
Nov 09, 2016 36.94 37.56 36.77 37.31 1,146,892 -0.24(-0.64%)
Nov 08, 2016 37.42 37.66 37.35 37.55 975,186 +0.18(+0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.