Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.80 +0.27 (+1.08%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.37 27.16 27.14 879,395 +0.64(+2.42%)
Jan 28, 2022 26.33 26.53 25.73 26.50 3,276,065 +0.25(+0.95%)
Jan 27, 2022 26.73 27.00 26.11 26.25 1,304,744 -0.25(-0.94%)
Jan 26, 2022 26.94 27.27 26.47 26.50 1,413,241 -0.18(-0.66%)
Jan 25, 2022 26.03 26.81 25.75 26.68 2,164,806 +0.34(+1.31%)
Jan 24, 2022 26.04 26.39 25.19 26.33 2,973,198 -0.04(-0.17%)
Jan 21, 2022 26.69 26.81 26.32 26.38 1,768,017 -0.43(-1.60%)
Jan 20, 2022 27.29 27.49 26.78 26.81 900,100 -0.48(-1.76%)
Jan 19, 2022 27.65 27.74 27.27 27.29 746,269 -0.34(-1.25%)
Jan 18, 2022 27.80 28.02 27.61 27.63 992,821 -0.42(-1.51%)
Jan 14, 2022 28.06 0 -0.10(-0.34%)
Jan 13, 2022 28.28 28.49 28.11 28.15 720,106 -0.14(-0.48%)
Jan 12, 2022 28.25 28.37 28.08 28.29 641,510 +0.02(+0.06%)
Jan 11, 2022 27.98 28.30 27.90 28.27 631,009 +0.29(+1.03%)
Jan 10, 2022 28.00 28.10 27.80 27.98 1,028,207 -0.03(-0.11%)
Jan 07, 2022 28.01 28.14 27.90 28.02 660,452 +0.14(+0.52%)
Jan 06, 2022 27.82 28.11 27.73 27.87 779,111 +0.09(+0.32%)
Jan 05, 2022 28.33 28.39 27.74 27.78 846,860 -0.50(-1.78%)
Jan 04, 2022 28.21 28.54 28.21 28.29 908,478 +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.