Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.89 25.92 25.76 25.80 671,394 -0.03(-0.12%)
Aug 29, 2019 25.85 26.01 25.58 25.83 484,302 +0.06(+0.22%)
Aug 28, 2019 25.87 25.91 25.68 25.78 2,409,105 -0.11(-0.44%)
Aug 27, 2019 26.50 26.57 25.89 25.89 1,086,794 -0.57(-2.15%)
Aug 26, 2019 26.49 26.50 26.36 26.46 231,591 +0.11(+0.41%)
Aug 23, 2019 26.68 26.77 26.30 26.35 372,022 -0.37(-1.39%)
Aug 22, 2019 26.70 26.76 26.63 26.72 161,377 +0.01(+0.02%)
Aug 21, 2019 26.91 26.91 26.68 26.72 643,876 -0.09(-0.33%)
Aug 20, 2019 26.95 26.95 26.79 26.80 165,730 -0.10(-0.38%)
Aug 19, 2019 26.82 26.95 26.70 26.91 272,608 +0.22(+0.84%)
Aug 16, 2019 26.55 26.79 26.55 26.68 267,743 +0.24(+0.92%)
Aug 15, 2019 26.47 26.62 26.36 26.44 372,226 +0.03(+0.12%)
Aug 14, 2019 26.94 26.94 26.40 26.41 865,420 -0.72(-2.66%)
Aug 13, 2019 27.17 27.35 27.10 27.13 293,461 -0.08(-0.28%)
Aug 12, 2019 27.44 27.44 27.17 27.21 605,135 -0.30(-1.09%)
Aug 09, 2019 27.60 27.61 27.37 27.51 346,657 -0.22(-0.78%)
Aug 08, 2019 27.35 27.74 27.23 27.72 339,912 +0.40(+1.47%)
Aug 07, 2019 27.00 27.37 26.84 27.32 727,631 +0.20(+0.73%)
Aug 06, 2019 26.96 27.14 26.89 27.12 511,609 +0.32(+1.19%)
Aug 05, 2019 27.30 27.31 26.65 26.80 597,273 -0.63(-2.30%)
Aug 02, 2019 27.41 27.47 27.23 27.44 260,541 +0.03(+0.12%)
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.