Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.92 25.52 24.65 25.51 1,624,569 +0.54(+2.16%)
Nov 29, 2022 24.90 25.01 24.77 24.97 405,658 +0.10(+0.40%)
Nov 28, 2022 25.15 25.22 24.82 24.87 651,285 -0.44(-1.74%)
Nov 25, 2022 25.03 25.34 24.99 25.31 322,773 +0.28(+1.12%)
Nov 23, 2022 24.87 25.17 24.66 25.03 385,954 +0.15(+0.60%)
Nov 22, 2022 24.62 24.89 24.54 24.88 1,304,459 +0.29(+1.18%)
Nov 21, 2022 24.27 24.60 24.11 24.59 691,803 +0.34(+1.40%)
Nov 18, 2022 24.39 24.59 24.01 24.25 623,031 +0.14(+0.58%)
Nov 17, 2022 24.30 24.30 23.76 24.11 1,027,620 -0.44(-1.79%)
Nov 16, 2022 25.01 25.04 24.45 24.55 472,930 -0.62(-2.46%)
Nov 15, 2022 25.41 25.56 24.80 25.17 1,056,095 +0.22(+0.88%)
Nov 14, 2022 25.50 25.50 24.94 24.95 789,024 -0.56(-2.20%)
Nov 11, 2022 25.27 25.71 24.96 25.51 1,089,632 +0.39(+1.55%)
Nov 10, 2022 24.33 25.15 24.24 25.12 1,762,042 +1.63(+6.94%)
Nov 09, 2022 23.48 23.94 23.21 23.49 958,452 -0.07(-0.30%)
Nov 08, 2022 23.65 23.81 23.24 23.56 347,754 +0.05(+0.21%)
Nov 07, 2022 23.45 23.62 23.09 23.51 733,758 +0.28(+1.21%)
Nov 04, 2022 22.78 23.44 22.76 23.23 1,133,992 +0.85(+3.80%)
Nov 03, 2022 22.70 22.70 22.02 22.38 1,056,716 -0.55(-2.40%)
Nov 02, 2022 23.62 22.93 22.93 1,178,914 -0.64(-2.72%)
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.