Mortgage Real Estate Ishares ETF (NY: REM )

36.02 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.33 23.33 22.60 22.68 1,414,100 -0.68(-2.93%)
May 28, 2020 24.20 24.20 23.27 23.36 985,944 -0.57(-2.36%)
May 27, 2020 23.91 24.13 22.90 23.93 1,317,425 +0.54(+2.31%)
May 26, 2020 23.53 23.62 23.13 23.39 1,002,953 +0.79(+3.50%)
May 22, 2020 22.56 22.63 21.90 22.60 589,200 +0.20(+0.89%)
May 21, 2020 22.63 22.74 21.98 22.40 704,066 -0.19(-0.84%)
May 20, 2020 22.32 22.69 22.01 22.59 1,024,880 +0.85(+3.91%)
May 19, 2020 21.66 22.30 21.25 21.74 983,899 +0.00(+0.00%)
May 18, 2020 21.19 21.85 20.92 21.74 1,457,403 +1.35(+6.62%)
May 15, 2020 20.47 20.77 20.06 20.39 772,800 -0.28(-1.35%)
May 14, 2020 19.23 20.68 18.70 20.67 957,603 +1.00(+5.08%)
May 13, 2020 20.72 20.72 19.20 19.67 2,242,666 -1.07(-5.16%)
May 12, 2020 21.79 21.79 20.74 20.74 1,011,883 -0.69(-3.22%)
May 11, 2020 22.17 22.17 21.43 21.43 867,605 -0.89(-3.99%)
May 08, 2020 22.19 22.39 21.89 22.32 703,000 +0.53(+2.43%)
May 07, 2020 21.58 22.24 21.51 21.79 899,273 +0.44(+2.06%)
May 06, 2020 22.29 22.59 21.34 21.35 1,209,652 -0.68(-3.09%)
May 05, 2020 22.28 22.78 21.95 22.03 1,358,275 +0.52(+2.42%)
May 04, 2020 21.13 21.62 20.70 21.51 993,070 +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.