Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.34 25.52 25.09 25.46 1,830,320 -0.04(-0.16%)
Feb 25, 2022 25.34 25.59 25.33 25.50 1,338,124 +0.28(+1.11%)
Feb 24, 2022 23.90 25.32 23.82 25.22 1,842,955 +0.45(+1.81%)
Feb 23, 2022 25.44 25.44 24.74 24.77 822,338 -0.51(-2.03%)
Feb 22, 2022 25.88 25.88 25.04 25.28 1,310,497 -0.67(-2.59%)
Feb 18, 2022 25.96 0 +0.21(+0.81%)
Feb 17, 2022 26.28 26.28 25.68 25.75 922,038 -0.62(-2.37%)
Feb 16, 2022 26.17 26.43 26.17 26.37 943,802 +0.14(+0.52%)
Feb 15, 2022 26.09 26.24 25.98 26.24 513,005 +0.46(+1.77%)
Feb 14, 2022 25.99 26.10 25.63 25.78 1,248,171 -0.25(-0.95%)
Feb 11, 2022 26.33 26.57 25.84 26.03 1,831,504 -0.28(-1.07%)
Feb 10, 2022 26.72 27.05 26.25 26.31 1,564,931 -0.51(-1.91%)
Feb 09, 2022 26.85 26.97 26.74 26.82 656,940 +0.17(+0.63%)
Feb 08, 2022 26.40 26.77 26.40 26.65 466,706 +0.26(+0.97%)
Feb 07, 2022 26.33 26.69 26.33 26.40 3,602,288 +0.07(+0.27%)
Feb 04, 2022 26.35 26.49 25.93 26.32 911,214 -0.05(-0.18%)
Feb 03, 2022 26.65 26.37 26.37 736,026 -0.50(-1.85%)
Feb 02, 2022 27.12 27.21 26.57 26.87 637,368 -0.18(-0.68%)
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.