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 (%)
Jun 30, 2022 26.41 27.00 26.28 26.74 1,586,788 +0.05(+0.19%)
Jun 29, 2022 27.11 27.11 26.57 26.69 1,247,802 -0.42(-1.55%)
Jun 28, 2022 27.46 27.77 27.04 27.11 1,342,430 -0.19(-0.70%)
Jun 27, 2022 27.49 27.79 27.19 27.30 1,204,919 -0.10(-0.36%)
Jun 24, 2022 26.73 27.57 26.72 27.40 1,731,604 +0.88(+3.32%)
Jun 23, 2022 26.09 26.55 26.02 26.52 2,942,922 +0.55(+2.12%)
Jun 22, 2022 25.50 26.14 25.46 25.97 4,195,425 +0.24(+0.93%)
Jun 21, 2022 25.37 26.03 25.37 25.73 2,014,674 +0.84(+3.37%)
Jun 17, 2022 24.06 24.97 23.90 24.89 1,451,292 +0.89(+3.71%)
Jun 16, 2022 25.00 25.00 23.91 24.00 1,072,059 -1.48(-5.81%)
Jun 15, 2022 25.84 25.88 24.87 25.48 894,933 -0.03(-0.12%)
Jun 14, 2022 26.25 26.30 25.31 25.51 581,005 -0.56(-2.15%)
Jun 13, 2022 28.26 28.26 25.94 26.07 1,168,948 -2.68(-9.32%)
Jun 10, 2022 29.13 29.18 28.54 28.75 579,000 -0.64(-2.18%)
Jun 09, 2022 29.54 29.86 29.36 29.39 407,411 -0.79(-2.62%)
Jun 08, 2022 30.67 30.67 30.05 30.18 375,610 -0.56(-1.82%)
Jun 07, 2022 30.29 30.76 30.29 30.74 387,198 +0.30(+0.99%)
Jun 06, 2022 30.73 30.87 30.43 30.44 361,833 -0.15(-0.49%)
Jun 03, 2022 30.83 30.86 30.49 30.59 289,990 -0.30(-0.97%)
Jun 02, 2022 30.74 30.89 30.48 30.89 260,373 +0.18(+0.59%)
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.