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 28, 2018 25.91 26.10 25.91 26.05 387,760 +0.15(+0.58%)
Sep 27, 2018 25.79 26.02 25.79 25.90 225,469 +0.11(+0.44%)
Sep 26, 2018 26.15 26.15 25.78 25.79 582,704 -0.18(-0.69%)
Sep 25, 2018 26.00 26.06 25.90 25.97 326,841 -0.02(-0.07%)
Sep 24, 2018 26.09 26.19 25.93 25.98 521,715 -0.16(-0.60%)
Sep 21, 2018 26.09 26.16 25.98 26.14 388,313 +0.13(+0.49%)
Sep 20, 2018 25.94 26.02 25.86 26.01 420,115 +0.06(+0.25%)
Sep 19, 2018 26.07 26.19 25.94 25.95 498,817 -0.14(-0.54%)
Sep 18, 2018 26.19 26.19 26.03 26.09 421,614 -0.11(-0.40%)
Sep 17, 2018 26.24 26.24 26.09 26.20 405,117 -0.04(-0.13%)
Sep 14, 2018 26.35 26.35 26.13 26.23 302,743 -0.05(-0.20%)
Sep 13, 2018 26.23 26.35 26.23 26.28 262,206 +0.06(+0.25%)
Sep 12, 2018 26.44 26.44 26.13 26.22 665,574 -0.33(-1.23%)
Sep 11, 2018 26.73 26.73 26.52 26.55 321,961 -0.03(-0.11%)
Sep 10, 2018 26.56 26.63 26.52 26.57 229,452 +0.05(+0.20%)
Sep 07, 2018 26.61 26.65 26.46 26.52 283,918 -0.15(-0.57%)
Sep 06, 2018 26.57 26.77 26.57 26.67 2,166,121 +0.08(+0.31%)
Sep 05, 2018 26.41 26.60 26.41 26.59 346,817 +0.23(+0.86%)
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.