Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.06 28.35 28.05 28.31 424,070 +0.26(+0.91%)
Oct 30, 2019 28.15 28.15 27.95 28.05 125,905 -0.10(-0.35%)
Oct 29, 2019 27.98 28.20 27.96 28.15 192,952 +0.15(+0.54%)
Oct 28, 2019 27.96 28.03 27.90 28.00 184,822 +0.12(+0.42%)
Oct 25, 2019 28.03 28.12 27.86 27.88 345,231 -0.17(-0.61%)
Oct 24, 2019 28.30 28.38 28.01 28.05 299,128 -0.25(-0.88%)
Oct 23, 2019 28.17 28.31 28.13 28.30 279,986 +0.10(+0.37%)
Oct 22, 2019 28.22 28.23 28.03 28.20 440,546 -0.01(-0.05%)
Oct 21, 2019 27.95 28.22 27.95 28.21 483,407 +0.29(+1.05%)
Oct 18, 2019 27.79 28.00 27.72 27.91 232,091 +0.12(+0.42%)
Oct 17, 2019 27.73 27.81 27.71 27.80 237,070 +0.14(+0.50%)
Oct 16, 2019 27.63 27.73 27.61 27.66 241,413 +0.04(+0.14%)
Oct 15, 2019 27.57 27.86 27.57 27.62 201,439 +0.07(+0.24%)
Oct 14, 2019 27.61 27.61 27.47 27.56 189,308 -0.10(-0.38%)
Oct 11, 2019 27.59 27.77 27.59 27.66 318,781 +0.15(+0.55%)
Oct 10, 2019 27.35 27.57 27.35 27.51 546,934 +0.16(+0.57%)
Oct 09, 2019 27.28 27.42 27.25 27.35 556,578 +0.13(+0.48%)
Oct 08, 2019 27.33 27.35 27.17 27.22 664,944 -0.15(-0.55%)
Oct 07, 2019 27.31 27.53 27.29 27.37 356,712 +0.03(+0.10%)
Oct 04, 2019 27.24 27.35 27.19 27.35 375,198 +0.16(+0.60%)
Oct 03, 2019 27.07 27.29 26.96 27.18 1,352,374 +0.09(+0.34%)
Oct 02, 2019 27.18 27.20 26.86 27.09 543,963 -0.16(-0.60%)
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.