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 (%)
Aug 31, 2022 23.49 23.71 23.29 23.38 1,716,910 -0.01(-0.04%)
Aug 30, 2022 24.11 24.11 23.37 23.39 1,363,396 -0.56(-2.32%)
Aug 29, 2022 23.92 24.09 23.80 23.94 558,908 -0.13(-0.53%)
Aug 26, 2022 24.48 24.56 24.05 24.07 480,264 -0.35(-1.45%)
Aug 25, 2022 24.19 24.48 24.19 24.42 333,940 +0.32(+1.33%)
Aug 24, 2022 24.03 24.18 23.99 24.10 308,602 +0.07(+0.31%)
Aug 23, 2022 23.86 24.10 23.86 24.03 354,556 +0.23(+0.97%)
Aug 22, 2022 24.28 24.28 23.77 23.80 686,169 -0.64(-2.63%)
Aug 19, 2022 24.55 24.63 24.34 24.44 307,925 -0.28(-1.13%)
Aug 18, 2022 24.80 24.93 24.69 24.72 290,933 -0.07(-0.27%)
Aug 17, 2022 24.98 24.98 24.57 24.79 494,119 -0.31(-1.25%)
Aug 16, 2022 24.98 25.16 24.93 25.10 461,898 +0.02(+0.10%)
Aug 15, 2022 25.06 25.07 24.84 25.07 485,839 -0.02(-0.10%)
Aug 12, 2022 24.89 25.11 24.83 25.10 386,863 +0.28(+1.13%)
Aug 11, 2022 25.07 25.07 24.79 24.82 522,187 -0.01(-0.03%)
Aug 10, 2022 24.84 24.97 24.79 24.83 597,936 +0.22(+0.90%)
Aug 09, 2022 24.74 24.74 24.37 24.60 425,127 -0.12(-0.47%)
Aug 08, 2022 24.50 24.90 24.50 24.72 1,273,114 +0.38(+1.55%)
Aug 05, 2022 24.25 24.44 24.18 24.34 389,062 -0.02(-0.07%)
Aug 04, 2022 24.55 24.55 24.21 24.36 546,922 -0.19(-0.77%)
Aug 03, 2022 24.60 24.65 24.49 24.55 634,399 +0.12(+0.51%)
Aug 02, 2022 25.02 25.02 24.39 24.42 1,321,355 -0.82(-3.26%)
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.