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 (%)
Apr 29, 2022 30.35 30.55 29.59 29.59 284,772 -0.86(-2.82%)
Apr 28, 2022 29.80 30.50 29.62 30.45 569,167 +0.86(+2.91%)
Apr 27, 2022 29.53 29.92 29.45 29.59 533,422 +0.13(+0.44%)
Apr 26, 2022 30.22 30.34 29.42 29.46 331,024 -0.87(-2.87%)
Apr 25, 2022 30.23 30.37 29.61 30.33 548,174 +0.04(+0.13%)
Apr 22, 2022 30.95 30.95 30.25 30.29 459,341 -0.65(-2.10%)
Apr 21, 2022 31.32 31.56 30.90 30.94 550,119 -0.28(-0.90%)
Apr 20, 2022 30.72 31.36 30.72 31.22 522,240 +0.55(+1.79%)
Apr 19, 2022 31.57 31.59 30.60 30.67 528,293 -0.76(-2.42%)
Apr 18, 2022 31.55 31.76 31.34 31.43 381,064 -0.23(-0.73%)
Apr 14, 2022 31.68 31.96 31.54 31.66 311,183 -0.05(-0.16%)
Apr 13, 2022 31.38 31.74 31.32 31.71 376,782 +0.38(+1.21%)
Apr 12, 2022 31.28 31.67 31.27 31.33 332,774 +0.08(+0.26%)
Apr 11, 2022 31.41 31.69 31.18 31.25 323,534 -0.06(-0.19%)
Apr 08, 2022 31.19 31.54 30.94 31.31 416,486 +0.16(+0.51%)
Apr 07, 2022 31.65 31.81 30.93 31.15 493,970 -0.57(-1.80%)
Apr 06, 2022 32.13 32.15 31.62 31.72 518,521 -0.49(-1.52%)
Apr 05, 2022 32.83 33.05 32.18 32.21 537,378 -0.62(-1.89%)
Apr 04, 2022 32.89 32.92 32.29 32.83 248,780 -0.08(-0.24%)
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.