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 (%)
May 29, 2020 16.39 16.39 15.87 15.93 2,013,184 -0.48(-2.93%)
May 28, 2020 17.00 17.00 16.35 16.41 1,403,639 -0.40(-2.36%)
May 27, 2020 16.79 16.95 16.09 16.81 1,875,552 +0.38(+2.31%)
May 26, 2020 16.53 16.59 16.25 16.43 1,427,854 +0.55(+3.50%)
May 22, 2020 15.85 15.90 15.38 15.87 838,814 +0.14(+0.89%)
May 21, 2020 15.90 15.97 15.44 15.73 1,002,343 -0.13(-0.84%)
May 20, 2020 15.68 15.94 15.46 15.87 1,459,070 +0.60(+3.91%)
May 19, 2020 15.21 15.66 14.93 15.27 1,400,728 +0.00(+0.00%)
May 18, 2020 14.88 15.35 14.69 15.27 2,074,832 +0.95(+6.62%)
May 15, 2020 14.38 14.59 14.09 14.32 1,100,197 -0.20(-1.35%)
May 14, 2020 13.51 14.53 13.14 14.52 1,363,291 +0.70(+5.08%)
May 13, 2020 14.55 14.55 13.49 13.82 3,192,772 -0.75(-5.16%)
May 12, 2020 15.31 15.31 14.57 14.57 1,440,567 -0.48(-3.22%)
May 11, 2020 15.57 15.57 15.05 15.05 1,235,166 -0.63(-3.99%)
May 08, 2020 15.59 15.73 15.38 15.68 1,000,826 +0.37(+2.43%)
May 07, 2020 15.16 15.62 15.11 15.31 1,280,250 +0.31(+2.06%)
May 06, 2020 15.66 15.87 14.99 15.00 1,722,121 -0.48(-3.09%)
May 05, 2020 15.65 16.00 15.41 15.47 1,933,708 +0.37(+2.42%)
May 04, 2020 14.84 15.19 14.54 15.11 1,413,784 +0.01(+0.05%)
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.