Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.80 +0.27 (+1.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.47 27.53 27.33 27.49 213,985 +0.06(+0.23%)
Apr 29, 2019 27.54 27.56 27.43 27.43 198,605 -0.12(-0.45%)
Apr 26, 2019 27.36 27.59 27.30 27.55 221,916 +0.22(+0.80%)
Apr 25, 2019 27.55 27.55 27.27 27.33 315,251 -0.30(-1.08%)
Apr 24, 2019 27.46 27.68 27.46 27.63 272,265 +0.19(+0.68%)
Apr 23, 2019 27.30 27.46 27.30 27.44 204,137 +0.17(+0.62%)
Apr 22, 2019 27.19 27.30 27.16 27.28 356,537 +0.08(+0.30%)
Apr 18, 2019 27.21 27.28 27.19 27.20 151,423 -0.01(-0.05%)
Apr 17, 2019 27.28 27.28 27.15 27.21 343,140 -0.02(-0.09%)
Apr 16, 2019 27.26 27.31 27.21 27.23 196,885 +0.00(+0.00%)
Apr 15, 2019 27.27 27.30 27.19 27.23 146,073 -0.04(-0.16%)
Apr 12, 2019 27.31 27.31 27.19 27.28 192,691 +0.02(+0.07%)
Apr 11, 2019 27.21 27.28 27.21 27.26 189,106 +0.01(+0.05%)
Apr 10, 2019 27.20 27.26 27.18 27.25 194,493 +0.08(+0.30%)
Apr 09, 2019 27.30 27.32 27.16 27.16 181,722 -0.14(-0.50%)
Apr 08, 2019 27.21 27.31 27.17 27.30 293,007 +0.07(+0.27%)
Apr 05, 2019 27.23 27.24 27.16 27.23 272,498 +0.05(+0.18%)
Apr 04, 2019 27.07 27.18 27.06 27.18 409,824 +0.14(+0.53%)
Apr 03, 2019 27.11 27.13 27.02 27.03 229,855 -0.04(-0.16%)
Apr 02, 2019 27.17 27.17 27.03 27.08 232,643 -0.07(-0.28%)
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.