Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.51 27.54 27.33 27.50 386,210 +0.06(+0.21%)
Sep 27, 2019 27.64 27.64 27.37 27.44 314,050 -0.10(-0.36%)
Sep 26, 2019 27.55 27.59 27.46 27.54 483,518 +0.06(+0.23%)
Sep 25, 2019 27.25 27.55 27.24 27.48 432,801 +0.22(+0.82%)
Sep 24, 2019 27.50 27.61 27.23 27.25 550,576 -0.20(-0.74%)
Sep 23, 2019 27.39 27.51 27.32 27.46 747,018 +0.10(+0.35%)
Sep 20, 2019 27.25 27.39 27.20 27.36 644,307 +0.16(+0.59%)
Sep 19, 2019 27.08 27.33 27.08 27.20 890,192 +0.15(+0.57%)
Sep 18, 2019 26.99 27.06 26.93 27.05 239,005 +0.06(+0.21%)
Sep 17, 2019 26.93 27.00 26.76 26.99 771,773 +0.07(+0.27%)
Sep 16, 2019 26.93 26.96 26.77 26.92 294,361 -0.00(-0.01%)
Sep 13, 2019 26.86 27.03 26.80 26.92 433,556 +0.12(+0.43%)
Sep 12, 2019 26.96 26.96 26.74 26.80 465,870 -0.10(-0.38%)
Sep 11, 2019 26.77 26.91 26.71 26.91 398,388 +0.22(+0.81%)
Sep 10, 2019 26.41 26.75 26.41 26.69 581,559 +0.29(+1.11%)
Sep 09, 2019 26.20 26.43 26.19 26.40 421,428 +0.24(+0.93%)
Sep 06, 2019 26.21 26.23 25.99 26.15 393,786 +0.02(+0.07%)
Sep 05, 2019 25.96 26.23 25.96 26.13 815,487 +0.23(+0.89%)
Sep 04, 2019 25.85 25.99 25.85 25.90 374,056 +0.13(+0.52%)
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.