Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.20 24.28 24.10 24.11 888,520 -0.07(-0.29%)
Feb 27, 2023 24.47 24.57 24.12 24.18 613,977 -0.14(-0.60%)
Feb 24, 2023 24.51 24.51 24.15 24.32 498,726 -0.38(-1.52%)
Feb 23, 2023 24.76 24.79 24.38 24.70 459,739 +0.17(+0.69%)
Feb 22, 2023 24.43 24.73 24.43 24.53 612,705 +0.17(+0.70%)
Feb 21, 2023 25.07 25.07 24.27 24.36 576,282 -0.87(-3.45%)
Feb 17, 2023 25.36 25.50 24.94 25.23 765,433 -0.05(-0.20%)
Feb 16, 2023 25.22 25.48 25.00 25.28 476,256 -0.11(-0.43%)
Feb 15, 2023 25.24 25.41 24.98 25.39 660,162 +0.10(+0.40%)
Feb 14, 2023 25.50 25.52 25.02 25.29 536,611 -0.20(-0.78%)
Feb 13, 2023 25.23 25.50 25.10 25.49 277,367 +0.36(+1.43%)
Feb 10, 2023 25.03 25.23 24.91 25.13 690,126 +0.14(+0.56%)
Feb 09, 2023 26.18 26.21 24.92 24.99 980,493 -0.84(-3.25%)
Feb 08, 2023 26.24 26.24 25.66 25.83 344,194 -0.37(-1.41%)
Feb 07, 2023 25.79 26.27 25.68 26.20 649,142 +0.27(+1.04%)
Feb 06, 2023 26.61 26.62 25.83 25.93 700,740 -0.88(-3.28%)
Feb 03, 2023 26.68 26.89 26.52 26.81 597,580 -0.24(-0.89%)
Feb 02, 2023 27.10 27.28 26.91 27.05 714,295 +0.23(+0.86%)
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.