Mortgage Real Estate Ishares ETF (NY: REM )

37.58 USD +0.11 (+0.29%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.80 42.91 42.08 42.63 603,864 -0.31(-0.72%)
Jan 30, 2017 43.13 43.19 42.80 42.94 269,543 -0.27(-0.62%)
Jan 27, 2017 43.33 43.36 43.08 43.21 171,756 -0.13(-0.30%)
Jan 26, 2017 43.30 43.44 43.23 43.34 354,839 +0.06(+0.14%)
Jan 25, 2017 43.40 43.44 43.25 43.28 165,523 -0.11(-0.25%)
Jan 24, 2017 43.33 43.51 43.22 43.39 196,504 +0.08(+0.18%)
Jan 23, 2017 43.06 43.43 43.06 43.31 155,017 +0.26(+0.60%)
Jan 20, 2017 42.98 43.07 42.90 43.05 122,017 +0.10(+0.23%)
Jan 19, 2017 43.16 43.20 42.83 42.95 365,567 -0.28(-0.65%)
Jan 18, 2017 43.16 43.36 43.07 43.23 187,016 +0.08(+0.19%)
Jan 17, 2017 43.22 43.39 43.10 43.15 217,686 +0.02(+0.05%)
Jan 13, 2017 43.13 43.13 43.13 0 +0.05(+0.12%)
Jan 12, 2017 43.25 43.27 42.95 43.08 250,266 -0.19(-0.44%)
Jan 11, 2017 43.19 43.42 42.98 43.27 496,605 +0.17(+0.39%)
Jan 10, 2017 42.91 43.19 42.73 43.10 547,625 +0.15(+0.35%)
Jan 09, 2017 43.18 43.33 42.95 42.95 775,220 -0.23(-0.53%)
Jan 06, 2017 43.13 43.31 43.10 43.18 201,702 -0.06(-0.14%)
Jan 05, 2017 43.14 43.26 43.00 43.24 366,671 +0.09(+0.21%)
Jan 04, 2017 42.72 43.20 42.72 43.15 417,182 +0.37(+0.86%)
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.