Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.40 +0.08 (+0.33%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.55 28.82 28.31 28.42 1,412,361 -0.01(-0.04%)
Aug 30, 2022 29.31 29.31 28.41 28.43 1,121,554 -0.68(-2.32%)
Aug 29, 2022 29.08 29.29 28.93 29.11 459,768 -0.16(-0.53%)
Aug 26, 2022 29.76 29.85 29.24 29.26 395,074 -0.43(-1.45%)
Aug 25, 2022 29.41 29.76 29.41 29.69 274,705 +0.39(+1.33%)
Aug 24, 2022 29.21 29.39 29.16 29.30 253,862 +0.09(+0.31%)
Aug 23, 2022 29.00 29.30 29.00 29.21 291,664 +0.28(+0.97%)
Aug 22, 2022 29.52 29.52 28.89 28.93 564,455 -0.78(-2.63%)
Aug 19, 2022 29.84 29.94 29.59 29.71 253,305 -0.34(-1.13%)
Aug 18, 2022 30.15 30.30 30.01 30.05 239,327 -0.08(-0.27%)
Aug 17, 2022 30.37 30.37 29.87 30.13 406,471 -0.38(-1.25%)
Aug 16, 2022 30.37 30.59 30.31 30.51 379,966 +0.03(+0.10%)
Aug 15, 2022 30.46 30.48 30.20 30.48 399,660 -0.03(-0.10%)
Aug 12, 2022 30.26 30.52 30.19 30.51 318,241 +0.34(+1.13%)
Aug 11, 2022 30.47 30.48 30.13 30.17 429,561 -0.01(-0.03%)
Aug 10, 2022 30.20 30.35 30.14 30.18 491,873 +0.27(+0.90%)
Aug 09, 2022 30.07 30.07 29.63 29.91 349,717 -0.14(-0.47%)
Aug 08, 2022 29.78 30.27 29.78 30.05 1,047,286 +0.46(+1.55%)
Aug 05, 2022 29.48 29.71 29.39 29.59 320,050 -0.02(-0.07%)
Aug 04, 2022 29.84 29.84 29.43 29.61 449,908 -0.23(-0.77%)
Aug 03, 2022 29.91 29.96 29.77 29.84 521,868 +0.15(+0.51%)
Aug 02, 2022 30.42 30.41 29.65 29.69 1,086,970 -1.00(-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.