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 (%)
Jun 30, 2017 24.71 24.77 24.59 24.60 849,075 -0.07(-0.30%)
Jun 29, 2017 24.79 24.82 24.52 24.68 792,659 -0.19(-0.77%)
Jun 28, 2017 24.88 24.98 24.66 24.87 579,064 +0.05(+0.19%)
Jun 27, 2017 25.16 25.19 24.80 24.82 696,510 -0.36(-1.42%)
Jun 26, 2017 25.18 25.24 25.06 25.18 442,349 +0.06(+0.23%)
Jun 23, 2017 25.05 25.17 25.01 25.12 289,851 +0.10(+0.42%)
Jun 22, 2017 24.90 25.05 24.84 25.02 981,149 +0.18(+0.73%)
Jun 21, 2017 24.98 25.13 24.80 24.84 641,459 -0.11(-0.46%)
Jun 20, 2017 25.14 25.14 24.88 24.95 436,847 -0.20(-0.81%)
Jun 19, 2017 25.03 25.19 25.01 25.15 669,118 +0.15(+0.58%)
Jun 16, 2017 24.87 25.01 24.83 25.01 716,301 +0.14(+0.56%)
Jun 15, 2017 24.77 24.89 24.67 24.87 606,835 +0.10(+0.40%)
Jun 14, 2017 24.71 24.77 24.58 24.77 466,296 +0.13(+0.53%)
Jun 13, 2017 24.53 24.64 24.47 24.64 356,923 +0.11(+0.47%)
Jun 12, 2017 24.45 24.62 24.44 24.52 323,974 +0.07(+0.30%)
Jun 09, 2017 24.36 24.54 24.36 24.45 374,053 +0.08(+0.32%)
Jun 08, 2017 24.14 24.40 24.09 24.37 295,833 +0.27(+1.12%)
Jun 07, 2017 24.10 24.16 24.01 24.10 244,806 +0.00(+0.00%)
Jun 06, 2017 24.15 24.15 23.98 24.10 207,173 -0.04(-0.15%)
Jun 05, 2017 24.30 24.32 24.11 24.14 329,932 -0.18(-0.73%)
Jun 02, 2017 24.33 24.44 24.28 24.32 362,888 +0.05(+0.19%)
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.