Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.79 +0.26 (+1.06%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.32 27.10 27.09 881,136 +0.64(+2.42%)
Jan 28, 2022 26.28 26.47 25.68 26.45 3,282,549 +0.25(+0.95%)
Jan 27, 2022 26.68 26.95 26.06 26.20 1,307,326 -0.25(-0.94%)
Jan 26, 2022 26.89 27.21 26.42 26.45 1,416,038 -0.18(-0.66%)
Jan 25, 2022 25.98 26.76 25.70 26.62 2,169,090 +0.34(+1.31%)
Jan 24, 2022 25.99 26.34 25.14 26.28 2,979,082 -0.04(-0.17%)
Jan 21, 2022 26.63 26.75 26.27 26.32 1,771,516 -0.43(-1.60%)
Jan 20, 2022 27.23 27.44 26.73 26.75 901,881 -0.48(-1.76%)
Jan 19, 2022 27.60 27.69 27.22 27.23 747,746 -0.34(-1.25%)
Jan 18, 2022 27.74 27.97 27.55 27.58 994,786 -0.42(-1.51%)
Jan 14, 2022 28.00 0 -0.10(-0.34%)
Jan 13, 2022 28.22 28.43 28.05 28.10 721,531 -0.14(-0.48%)
Jan 12, 2022 28.19 28.31 28.02 28.23 642,780 +0.02(+0.06%)
Jan 11, 2022 27.92 28.25 27.84 28.22 632,258 +0.29(+1.03%)
Jan 10, 2022 27.94 28.04 27.74 27.93 1,030,242 -0.03(-0.11%)
Jan 07, 2022 27.95 28.08 27.84 27.96 661,759 +0.14(+0.52%)
Jan 06, 2022 27.76 28.06 27.68 27.82 780,653 +0.09(+0.32%)
Jan 05, 2022 28.27 28.34 27.68 27.73 848,536 -0.50(-1.78%)
Jan 04, 2022 28.15 28.49 28.15 28.23 910,276 +0.10(+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.