Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.78 +0.25 (+1.02%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.74 24.80 24.61 24.66 462,403 -0.07(-0.26%)
Oct 30, 2017 25.04 24.67 24.72 422,013 -0.24(-0.98%)
Oct 27, 2017 24.67 24.99 24.50 24.97 648,536 +0.31(+1.28%)
Oct 26, 2017 25.21 25.26 24.65 24.65 854,648 -0.54(-2.15%)
Oct 25, 2017 25.38 25.44 24.98 25.20 1,008,228 -0.26(-1.02%)
Oct 24, 2017 25.44 25.61 25.42 25.46 231,656 -0.04(-0.16%)
Oct 23, 2017 25.77 25.77 25.44 25.50 299,402 -0.26(-1.00%)
Oct 20, 2017 25.77 25.85 25.66 25.76 211,893 -0.04(-0.15%)
Oct 19, 2017 25.73 25.79 25.65 25.79 153,350 +0.04(+0.17%)
Oct 18, 2017 25.69 25.80 25.69 25.75 376,292 +0.06(+0.23%)
Oct 17, 2017 25.66 25.78 25.61 25.69 415,068 +0.04(+0.15%)
Oct 16, 2017 25.72 25.78 25.65 25.65 258,997 +0.01(+0.04%)
Oct 13, 2017 25.61 25.68 25.55 25.64 227,990 +0.10(+0.40%)
Oct 12, 2017 25.48 25.58 25.44 25.54 365,322 +0.04(+0.17%)
Oct 11, 2017 25.44 25.53 25.44 25.50 368,620 +0.05(+0.19%)
Oct 10, 2017 25.52 25.52 25.41 25.45 166,746 -0.03(-0.13%)
Oct 09, 2017 25.39 25.54 25.39 25.48 207,165 +0.07(+0.28%)
Oct 06, 2017 25.60 25.60 25.32 25.41 400,760 -0.31(-1.22%)
Oct 05, 2017 25.58 25.80 25.58 25.72 219,116 +0.11(+0.44%)
Oct 04, 2017 25.56 25.63 25.51 25.61 330,408 +0.04(+0.15%)
Oct 03, 2017 25.72 25.72 25.50 25.57 344,117 +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.