Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.89 28.05 27.83 27.96 552,761 +0.02(+0.05%)
Apr 29, 2021 28.03 28.11 27.71 27.95 755,236 +0.01(+0.03%)
Apr 28, 2021 27.76 27.99 27.76 27.94 591,635 +0.20(+0.71%)
Apr 27, 2021 27.60 27.81 27.50 27.74 535,581 +0.32(+1.16%)
Apr 26, 2021 27.58 27.73 27.39 27.42 694,782 -0.14(-0.50%)
Apr 23, 2021 27.08 27.62 27.04 27.56 514,785 +0.49(+1.79%)
Apr 22, 2021 27.16 27.38 27.03 27.07 577,492 -0.06(-0.22%)
Apr 21, 2021 26.79 27.17 26.47 27.13 549,776 +0.34(+1.27%)
Apr 20, 2021 26.98 27.00 26.53 26.79 889,760 -0.22(-0.81%)
Apr 19, 2021 27.33 27.36 26.95 27.01 601,356 -0.37(-1.36%)
Apr 16, 2021 27.30 27.54 27.30 27.38 426,702 +0.14(+0.50%)
Apr 15, 2021 27.22 27.34 27.08 27.25 668,246 +0.03(+0.11%)
Apr 14, 2021 27.23 27.57 27.16 27.22 714,842 -0.06(-0.22%)
Apr 13, 2021 27.16 27.33 26.90 27.28 510,925 +0.14(+0.50%)
Apr 12, 2021 27.08 27.15 26.97 27.14 650,809 +0.16(+0.59%)
Apr 09, 2021 27.14 27.14 26.91 26.98 764,266 -0.08(-0.31%)
Apr 08, 2021 26.96 27.07 26.74 27.07 766,527 +0.19(+0.71%)
Apr 07, 2021 27.00 27.00 26.70 26.88 702,989 -0.05(-0.17%)
Apr 06, 2021 26.93 27.04 26.85 26.92 463,931 -0.02(-0.06%)
Apr 05, 2021 27.11 27.19 26.80 26.94 843,161 -0.09(-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.