Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.78 +0.25 (+1.02%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.59 26.78 26.53 26.78 479,373 +0.17(+0.62%)
Jan 30, 2019 26.49 26.68 26.49 26.62 293,961 +0.09(+0.35%)
Jan 29, 2019 26.48 26.55 26.41 26.53 191,836 +0.10(+0.37%)
Jan 28, 2019 26.35 26.47 26.35 26.43 347,871 +0.02(+0.09%)
Jan 25, 2019 26.30 26.46 26.29 26.40 241,909 +0.12(+0.47%)
Jan 24, 2019 26.19 26.30 26.11 26.28 204,349 +0.10(+0.38%)
Jan 23, 2019 26.04 26.19 26.03 26.18 300,173 +0.16(+0.61%)
Jan 22, 2019 26.04 26.09 25.89 26.02 336,912 -0.04(-0.16%)
Jan 18, 2019 26.09 26.19 26.02 26.06 314,238 +0.01(+0.05%)
Jan 17, 2019 25.92 26.08 25.92 26.05 257,447 +0.08(+0.31%)
Jan 16, 2019 25.88 26.01 25.88 25.97 258,196 +0.14(+0.55%)
Jan 15, 2019 25.87 25.91 25.79 25.83 315,720 +0.01(+0.05%)
Jan 14, 2019 25.70 25.94 25.70 25.82 329,790 +0.07(+0.26%)
Jan 11, 2019 25.48 25.75 25.48 25.75 229,854 +0.20(+0.79%)
Jan 10, 2019 25.52 25.62 25.45 25.55 324,981 +0.01(+0.05%)
Jan 09, 2019 25.48 25.56 25.36 25.54 246,793 +0.15(+0.60%)
Jan 08, 2019 25.38 25.44 25.28 25.38 2,347,027 -0.04(-0.17%)
Jan 07, 2019 25.25 25.67 25.20 25.43 471,686 +0.23(+0.90%)
Jan 04, 2019 24.93 25.28 24.93 25.20 748,209 +0.34(+1.38%)
Jan 03, 2019 24.60 25.05 24.60 24.86 785,418 +0.15(+0.62%)
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.