Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.11 44.21 43.88 44.14 133,261 +0.10(+0.23%)
Apr 29, 2019 44.22 44.26 44.04 44.04 123,683 -0.20(-0.45%)
Apr 26, 2019 43.94 44.30 43.83 44.24 138,200 +0.35(+0.80%)
Apr 25, 2019 44.24 44.24 43.79 43.89 196,325 -0.48(-1.08%)
Apr 24, 2019 44.09 44.45 44.09 44.37 169,555 +0.30(+0.68%)
Apr 23, 2019 43.83 44.09 43.83 44.07 127,128 +0.27(+0.62%)
Apr 22, 2019 43.66 43.84 43.62 43.80 222,036 +0.13(+0.30%)
Apr 18, 2019 43.70 43.81 43.67 43.67 94,300 -0.02(-0.05%)
Apr 17, 2019 43.80 43.80 43.60 43.69 213,693 -0.04(-0.09%)
Apr 16, 2019 43.78 43.85 43.69 43.73 122,612 +0.00(+0.00%)
Apr 15, 2019 43.79 43.84 43.66 43.73 90,968 -0.07(-0.16%)
Apr 12, 2019 43.85 43.85 43.67 43.80 120,000 +0.03(+0.07%)
Apr 11, 2019 43.70 43.81 43.70 43.77 117,767 +0.02(+0.05%)
Apr 10, 2019 43.68 43.78 43.65 43.75 121,122 +0.13(+0.30%)
Apr 09, 2019 43.83 43.87 43.62 43.62 113,169 -0.22(-0.50%)
Apr 08, 2019 43.70 43.85 43.62 43.84 182,472 +0.12(+0.27%)
Apr 05, 2019 43.73 43.74 43.62 43.72 169,700 +0.08(+0.18%)
Apr 04, 2019 43.47 43.65 43.45 43.64 255,221 +0.23(+0.53%)
Apr 03, 2019 43.53 43.57 43.39 43.41 143,144 -0.07(-0.16%)
Apr 02, 2019 43.63 43.63 43.41 43.48 144,880 -0.12(-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.