Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.03 21.54 20.80 21.53 1,924,955 +0.46(+2.16%)
Nov 29, 2022 21.01 21.11 20.90 21.07 480,665 +0.08(+0.40%)
Nov 28, 2022 21.23 21.28 20.95 20.99 771,708 -0.37(-1.74%)
Nov 25, 2022 21.12 21.39 21.09 21.36 382,454 +0.24(+1.12%)
Nov 23, 2022 20.99 21.24 20.81 21.12 457,317 +0.13(+0.60%)
Nov 22, 2022 20.78 21.01 20.71 21.00 1,545,656 +0.24(+1.18%)
Nov 21, 2022 20.48 20.76 20.35 20.75 819,718 +0.29(+1.40%)
Nov 18, 2022 20.58 20.75 20.26 20.47 738,230 +0.12(+0.58%)
Nov 17, 2022 20.51 20.51 20.05 20.35 1,217,629 -0.37(-1.79%)
Nov 16, 2022 21.11 21.13 20.63 20.72 560,375 -0.52(-2.46%)
Nov 15, 2022 21.44 21.57 20.93 21.24 1,251,369 +0.19(+0.88%)
Nov 14, 2022 21.52 21.52 21.05 21.06 934,916 -0.47(-2.20%)
Nov 11, 2022 21.33 21.70 21.07 21.53 1,291,107 +0.33(+1.55%)
Nov 10, 2022 20.53 21.23 20.46 21.20 2,087,847 +1.38(+6.94%)
Nov 09, 2022 19.82 20.20 19.59 19.82 1,135,671 -0.06(-0.30%)
Nov 08, 2022 19.96 20.09 19.61 19.88 412,054 +0.04(+0.21%)
Nov 07, 2022 19.79 19.93 19.49 19.84 869,431 +0.24(+1.21%)
Nov 04, 2022 19.23 19.78 19.21 19.61 1,343,669 +0.72(+3.80%)
Nov 03, 2022 19.16 19.16 18.58 18.89 1,252,105 -0.46(-2.40%)
Nov 02, 2022 19.93 19.35 19.35 1,396,897 -0.54(-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.