Mortgage Real Estate Ishares ETF (NY: REM )

35.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.82 26.00 25.47 25.67 340,700 -0.24(-0.93%)
Oct 29, 2020 25.42 25.98 24.99 25.91 661,238 +0.59(+2.33%)
Oct 28, 2020 25.70 25.83 25.20 25.32 704,875 -0.68(-2.62%)
Oct 27, 2020 26.20 26.56 26.00 26.00 307,155 -0.05(-0.19%)
Oct 26, 2020 26.52 26.52 25.81 26.05 690,798 -0.67(-2.51%)
Oct 23, 2020 26.29 26.92 26.29 26.72 395,000 +0.43(+1.64%)
Oct 22, 2020 25.94 26.32 25.94 26.29 484,427 +0.32(+1.23%)
Oct 21, 2020 26.32 26.32 25.86 25.97 471,196 -0.25(-0.95%)
Oct 20, 2020 26.30 26.50 26.14 26.22 415,614 +0.17(+0.65%)
Oct 19, 2020 26.69 26.69 26.02 26.05 545,768 -0.46(-1.74%)
Oct 16, 2020 26.70 26.78 26.38 26.51 307,300 -0.26(-0.97%)
Oct 15, 2020 26.53 26.77 26.45 26.77 367,111 +0.08(+0.30%)
Oct 14, 2020 26.73 27.10 26.68 26.69 270,739 -0.04(-0.15%)
Oct 13, 2020 26.82 26.91 26.58 26.73 426,396 -0.19(-0.71%)
Oct 12, 2020 26.73 26.97 26.64 26.92 524,443 +0.15(+0.56%)
Oct 09, 2020 27.34 27.34 26.68 26.77 367,400 -0.43(-1.58%)
Oct 08, 2020 26.52 27.22 26.52 27.20 517,380 +0.72(+2.72%)
Oct 07, 2020 26.59 26.66 26.20 26.48 371,036 +0.14(+0.53%)
Oct 06, 2020 26.61 27.06 26.32 26.34 689,198 -0.25(-0.94%)
Oct 05, 2020 26.43 26.68 26.38 26.59 402,427 +0.16(+0.61%)
Oct 02, 2020 25.58 26.47 25.48 26.43 381,600 +0.39(+1.50%)
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.