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 (%)
Sep 30, 2022 17.96 18.19 17.67 17.67 3,355,837 -0.16(-0.90%)
Sep 29, 2022 18.86 18.86 17.55 17.83 2,201,949 -1.19(-6.26%)
Sep 28, 2022 18.93 19.25 18.74 19.02 3,378,784 +0.35(+1.90%)
Sep 27, 2022 19.52 19.58 18.46 18.67 2,240,879 -0.48(-2.51%)
Sep 26, 2022 20.47 20.58 19.00 19.15 3,081,303 -1.43(-6.96%)
Sep 23, 2022 21.14 21.15 20.30 20.58 1,381,510 -0.79(-3.69%)
Sep 22, 2022 22.09 22.09 21.36 21.37 1,268,539 -0.78(-3.52%)
Sep 21, 2022 22.47 22.60 22.13 22.15 925,109 -0.21(-0.92%)
Sep 20, 2022 22.59 22.59 22.28 22.36 683,686 -0.34(-1.52%)
Sep 19, 2022 22.39 22.73 22.26 22.70 981,590 +0.19(+0.84%)
Sep 16, 2022 22.32 22.57 22.16 22.51 1,348,214 -0.02(-0.07%)
Sep 15, 2022 23.09 23.27 22.51 22.53 1,619,027 -0.56(-2.42%)
Sep 14, 2022 23.01 23.11 22.91 23.09 1,620,237 +0.11(+0.50%)
Sep 13, 2022 23.28 23.36 22.87 22.97 773,876 -0.72(-3.05%)
Sep 12, 2022 23.57 23.79 23.57 23.69 891,320 +0.24(+1.01%)
Sep 09, 2022 23.23 23.52 23.18 23.46 682,270 +0.32(+1.38%)
Sep 08, 2022 22.92 23.15 22.83 23.14 745,588 +0.05(+0.21%)
Sep 07, 2022 22.75 23.09 22.58 23.09 846,818 +0.30(+1.33%)
Sep 06, 2022 22.98 23.16 22.59 22.78 1,901,079 +0.02(+0.07%)
Sep 02, 2022 23.08 23.23 22.71 22.77 863,804 -0.10(-0.43%)
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.