Mortgage Real Estate Ishares ETF (NY: REM )

37.56 USD -0.33 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.31 46.44 46.02 46.11 366,900 -0.20(-0.43%)
Jan 30, 2020 46.21 46.35 46.14 46.31 239,694 -0.02(-0.04%)
Jan 29, 2020 46.01 46.34 45.99 46.33 249,872 +0.34(+0.74%)
Jan 28, 2020 45.69 46.05 45.67 45.99 243,454 +0.39(+0.86%)
Jan 27, 2020 45.58 45.68 45.47 45.60 249,041 -0.23(-0.50%)
Jan 24, 2020 46.10 46.12 45.66 45.83 300,100 -0.21(-0.46%)
Jan 23, 2020 45.96 46.10 45.86 46.04 224,052 +0.07(+0.15%)
Jan 22, 2020 46.06 46.16 45.93 45.97 260,685 +0.02(+0.04%)
Jan 21, 2020 45.77 46.01 45.77 45.95 442,015 +0.19(+0.42%)
Jan 17, 2020 45.78 45.81 45.62 45.76 176,200 +0.07(+0.15%)
Jan 16, 2020 45.53 45.72 45.53 45.69 224,379 +0.21(+0.46%)
Jan 15, 2020 45.34 45.66 45.32 45.48 254,580 +0.12(+0.26%)
Jan 14, 2020 45.25 45.50 45.23 45.36 295,340 +0.08(+0.18%)
Jan 13, 2020 45.00 45.28 45.00 45.28 251,705 +0.30(+0.67%)
Jan 10, 2020 44.80 44.99 44.78 44.98 246,400 +0.20(+0.45%)
Jan 09, 2020 44.77 44.93 44.68 44.78 180,750 +0.16(+0.36%)
Jan 08, 2020 44.79 44.85 44.59 44.62 147,904 -0.13(-0.29%)
Jan 07, 2020 44.68 44.81 44.59 44.75 243,068 +0.11(+0.25%)
Jan 06, 2020 44.47 44.72 44.46 44.64 301,351 +0.07(+0.16%)
Jan 03, 2020 44.31 44.72 44.31 44.57 300,300 +0.00(+0.00%)
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.