Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.99 28.05 27.92 28.05 470,518 +0.12(+0.43%)
May 27, 2021 27.85 28.02 27.85 27.93 283,261 +0.05(+0.16%)
May 26, 2021 27.67 27.91 27.56 27.89 373,654 +0.27(+0.99%)
May 25, 2021 27.89 28.06 27.59 27.61 445,116 -0.24(-0.87%)
May 24, 2021 27.80 27.94 27.60 27.86 251,190 +0.12(+0.44%)
May 21, 2021 27.91 27.96 27.70 27.73 511,367 -0.06(-0.22%)
May 20, 2021 27.76 27.88 27.54 27.79 577,829 +0.11(+0.38%)
May 19, 2021 27.31 27.69 27.16 27.69 787,968 +0.11(+0.38%)
May 18, 2021 27.67 27.85 27.53 27.58 1,072,888 -0.02(-0.08%)
May 17, 2021 27.48 27.61 27.18 27.60 602,964 +0.11(+0.39%)
May 14, 2021 27.16 27.54 27.15 27.50 648,658 +0.55(+2.03%)
May 13, 2021 26.35 27.10 26.35 26.95 1,517,778 +0.72(+2.75%)
May 12, 2021 27.14 27.15 26.20 26.23 1,468,006 -0.92(-3.38%)
May 11, 2021 27.20 27.30 26.91 27.15 1,864,741 -0.36(-1.32%)
May 10, 2021 28.00 28.02 27.50 27.51 855,238 -0.31(-1.12%)
May 07, 2021 27.51 27.87 27.51 27.82 557,115 +0.22(+0.80%)
May 06, 2021 27.69 27.71 27.20 27.60 802,214 -0.20(-0.74%)
May 05, 2021 27.68 27.85 27.37 27.81 709,713 +0.18(+0.66%)
May 04, 2021 28.04 28.04 27.46 27.63 1,265,404 -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.