Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.56 21.57 21.34 21.50 775,701 +0.07(+0.34%)
Jun 29, 2023 21.27 21.43 21.17 21.43 313,059 +0.15(+0.68%)
Jun 28, 2023 21.13 21.28 20.97 21.28 299,479 +0.15(+0.73%)
Jun 27, 2023 20.80 21.13 20.67 21.12 224,000 +0.39(+1.89%)
Jun 26, 2023 20.39 20.90 20.30 20.73 390,839 +0.40(+1.97%)
Jun 23, 2023 20.56 20.61 20.29 20.33 559,098 -0.39(-1.89%)
Jun 22, 2023 21.06 21.06 20.71 20.72 1,108,475 -0.38(-1.81%)
Jun 21, 2023 20.99 21.20 20.80 21.11 940,044 +0.17(+0.83%)
Jun 20, 2023 21.12 21.12 20.83 20.93 240,845 -0.17(-0.82%)
Jun 16, 2023 21.40 21.41 21.01 21.11 422,940 -0.19(-0.90%)
Jun 15, 2023 20.88 21.30 20.88 21.30 370,712 +2.59(+13.82%)
May 08, 2023 18.76 18.85 18.54 18.71 388,162 +0.04(+0.19%)
May 05, 2023 18.45 18.79 18.39 18.68 374,646 +0.51(+2.83%)
May 04, 2023 18.51 18.53 18.08 18.16 529,290 -0.43(-2.29%)
May 03, 2023 18.66 19.07 18.57 18.59 810,642 +0.04(+0.19%)
May 02, 2023 19.25 19.25 18.22 18.55 671,030 -0.64(-3.33%)
May 01, 2023 19.61 19.72 19.14 19.19 315,861 -0.47(-2.39%)
Apr 28, 2023 19.45 19.81 19.45 19.66 421,838 +0.19(+0.96%)
Apr 27, 2023 19.00 19.48 19.00 19.48 486,787 +0.59(+3.12%)
Apr 26, 2023 18.89 19.27 18.84 18.89 476,834 +0.03(+0.16%)
Apr 25, 2023 19.23 19.28 18.83 18.85 569,429 -0.48(-2.48%)
Apr 24, 2023 19.33 19.38 18.94 19.33 758,146 -0.05(-0.27%)
Apr 21, 2023 19.34 19.40 19.12 19.39 561,098 +0.04(+0.23%)
Apr 20, 2023 19.36 19.38 19.18 19.34 435,784 -0.11(-0.55%)
Apr 19, 2023 19.12 19.54 19.03 19.45 351,585 +0.26(+1.34%)
Apr 18, 2023 19.45 19.45 19.02 19.19 366,763 -0.24(-1.23%)
Apr 17, 2023 19.02 19.52 18.88 19.43 432,921 +0.40(+2.10%)
Apr 14, 2023 19.26 19.40 18.81 19.03 477,282 -0.19(-0.97%)
Apr 13, 2023 19.29 19.29 18.88 19.22 465,929 +0.06(+0.32%)
Apr 12, 2023 19.34 19.48 19.12 19.16 526,065 -0.04(-0.18%)
Apr 11, 2023 19.03 19.35 18.97 19.19 434,145 +0.17(+0.89%)
Apr 10, 2023 19.22 19.32 18.50 19.02 362,669 -0.28(-1.42%)
Apr 06, 2023 19.34 19.44 19.21 19.30 282,283 -0.04(-0.18%)
Apr 05, 2023 19.12 19.44 19.06 19.33 235,145 +0.12(+0.60%)
Apr 04, 2023 19.27 19.38 19.01 19.22 293,713 +0.00(+0.00%)
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.