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 (%)
Oct 30, 2020 18.92 19.06 18.67 18.81 464,840 -0.18(-0.93%)
Oct 29, 2020 18.63 19.04 18.32 18.99 902,172 +0.43(+2.33%)
Oct 28, 2020 18.84 18.93 18.47 18.56 961,709 -0.50(-2.62%)
Oct 27, 2020 19.20 19.47 19.06 19.06 419,072 -0.04(-0.19%)
Oct 26, 2020 19.44 19.44 18.92 19.09 942,503 -0.49(-2.51%)
Oct 23, 2020 19.27 19.73 19.27 19.58 538,925 +0.32(+1.64%)
Oct 22, 2020 19.01 19.29 19.01 19.27 660,937 +0.23(+1.23%)
Oct 21, 2020 19.29 19.29 18.95 19.03 642,885 -0.18(-0.95%)
Oct 20, 2020 19.28 19.42 19.16 19.22 567,050 +0.12(+0.65%)
Oct 19, 2020 19.56 19.56 19.07 19.09 744,628 -0.34(-1.73%)
Oct 16, 2020 19.57 19.63 19.34 19.43 419,270 -0.19(-0.97%)
Oct 15, 2020 19.44 19.62 19.39 19.62 500,874 +0.06(+0.30%)
Oct 14, 2020 19.59 19.86 19.55 19.56 369,387 -0.03(-0.15%)
Oct 13, 2020 19.66 19.72 19.48 19.59 581,761 -0.14(-0.71%)
Oct 12, 2020 19.59 19.77 19.52 19.73 715,533 +0.11(+0.56%)
Oct 09, 2020 20.04 20.04 19.55 19.62 501,269 -0.32(-1.58%)
Oct 08, 2020 19.44 19.95 19.44 19.94 705,897 +0.53(+2.72%)
Oct 07, 2020 19.49 19.54 19.20 19.41 506,229 +0.10(+0.53%)
Oct 06, 2020 19.50 19.83 19.29 19.31 940,320 -0.18(-0.94%)
Oct 05, 2020 19.37 19.55 19.34 19.49 549,058 +0.12(+0.61%)
Oct 02, 2020 18.75 19.40 18.68 19.37 520,643 +0.29(+1.50%)
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.