Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing 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 17.99 18.22 17.70 17.71 3,349,209 -0.16(-0.90%)
Sep 29, 2022 18.90 18.90 17.58 17.87 2,197,600 -1.19(-6.26%)
Sep 28, 2022 18.97 19.29 18.77 19.06 3,372,110 +0.36(+1.90%)
Sep 27, 2022 19.56 19.62 18.50 18.71 2,236,453 -0.48(-2.51%)
Sep 26, 2022 20.51 20.62 19.04 19.19 3,075,217 -1.44(-6.96%)
Sep 23, 2022 21.18 21.19 20.34 20.62 1,378,781 -0.79(-3.69%)
Sep 22, 2022 22.14 22.14 21.40 21.41 1,266,034 -0.78(-3.52%)
Sep 21, 2022 22.52 22.65 22.18 22.19 923,282 -0.21(-0.92%)
Sep 20, 2022 22.63 22.63 22.33 22.40 682,336 -0.35(-1.52%)
Sep 19, 2022 22.43 22.77 22.30 22.75 979,652 +0.19(+0.84%)
Sep 16, 2022 22.37 22.61 22.20 22.56 1,345,551 -0.02(-0.07%)
Sep 15, 2022 23.13 23.31 22.56 22.57 1,615,829 -0.56(-2.42%)
Sep 14, 2022 23.06 23.16 22.95 23.13 1,617,036 +0.12(+0.50%)
Sep 13, 2022 23.32 23.41 22.92 23.02 772,347 -0.72(-3.05%)
Sep 12, 2022 23.62 23.84 23.62 23.74 889,560 +0.24(+1.01%)
Sep 09, 2022 23.27 23.56 23.23 23.50 680,922 +0.32(+1.38%)
Sep 08, 2022 22.97 23.20 22.88 23.18 744,116 +0.05(+0.21%)
Sep 07, 2022 22.79 23.14 22.62 23.13 845,146 +0.30(+1.33%)
Sep 06, 2022 23.03 23.21 22.63 22.83 1,897,323 +0.02(+0.07%)
Sep 02, 2022 23.12 23.27 22.76 22.81 862,098 -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.