Mortgage Real Estate Ishares ETF (NY: REM )

37.72 USD -0.13 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.72 43.94 43.72 43.91 108,900 +0.12(+0.27%)
Nov 27, 2019 43.68 43.81 43.63 43.79 162,200 +0.15(+0.34%)
Nov 26, 2019 43.60 43.65 43.48 43.64 163,090 +0.07(+0.16%)
Nov 25, 2019 43.34 43.61 43.28 43.57 153,777 +0.27(+0.62%)
Nov 22, 2019 43.22 43.36 43.13 43.30 170,500 +0.07(+0.16%)
Nov 21, 2019 43.48 43.48 43.13 43.23 144,951 -0.23(-0.53%)
Nov 20, 2019 43.35 43.52 43.30 43.46 120,932 +0.09(+0.21%)
Nov 19, 2019 43.41 43.52 43.32 43.37 157,733 -0.04(-0.09%)
Nov 18, 2019 43.28 43.56 43.18 43.41 259,239 +0.17(+0.39%)
Nov 15, 2019 43.25 43.30 43.08 43.24 259,600 +0.04(+0.09%)
Nov 14, 2019 43.36 43.44 43.03 43.20 307,518 -0.18(-0.41%)
Nov 13, 2019 43.39 43.49 43.28 43.38 155,420 -0.07(-0.16%)
Nov 12, 2019 43.57 43.59 43.40 43.45 123,696 -0.07(-0.16%)
Nov 11, 2019 43.51 43.68 43.30 43.52 152,191 -0.08(-0.18%)
Nov 08, 2019 43.41 43.63 43.35 43.60 211,100 +0.19(+0.44%)
Nov 07, 2019 43.37 43.43 43.26 43.41 235,214 +0.14(+0.32%)
Nov 06, 2019 43.04 43.30 42.84 43.27 195,390 +0.22(+0.51%)
Nov 05, 2019 43.35 43.35 42.97 43.05 374,136 -0.21(-0.49%)
Nov 04, 2019 43.54 43.60 43.22 43.26 508,553 -0.13(-0.30%)
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.