Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.33 25.33 24.98 25.01 1,089,413 -0.29(-1.15%)
May 30, 2018 25.17 25.35 25.16 25.30 351,268 +0.14(+0.57%)
May 29, 2018 24.96 25.19 24.95 25.16 359,516 +0.16(+0.64%)
May 25, 2018 25.00 25.00 25.00 0 +0.04(+0.16%)
May 24, 2018 25.06 25.06 24.90 24.96 226,653 -0.17(-0.68%)
May 23, 2018 25.04 25.13 24.99 25.13 239,827 +0.08(+0.32%)
May 22, 2018 25.09 25.13 24.99 25.05 357,960 -0.02(-0.07%)
May 21, 2018 24.98 25.06 24.80 25.06 233,310 +0.21(+0.83%)
May 18, 2018 24.70 24.86 24.70 24.86 133,581 +0.15(+0.60%)
May 17, 2018 24.69 24.79 24.69 24.71 128,028 -0.03(-0.12%)
May 16, 2018 24.81 24.82 24.72 24.74 273,752 -0.02(-0.09%)
May 15, 2018 24.79 24.86 24.72 24.76 302,982 -0.05(-0.18%)
May 14, 2018 24.82 24.88 24.76 24.81 204,548 -0.02(-0.07%)
May 11, 2018 24.78 24.87 24.77 24.82 200,717 +0.03(+0.14%)
May 10, 2018 24.55 24.81 24.55 24.79 218,498 +0.26(+1.07%)
May 09, 2018 24.52 24.64 24.36 24.53 281,044 +0.02(+0.09%)
May 08, 2018 24.76 24.87 24.46 24.50 325,810 -0.31(-1.26%)
May 07, 2018 24.70 24.87 24.68 24.82 403,606 +0.13(+0.53%)
May 04, 2018 24.37 24.74 24.34 24.69 338,890 +0.31(+1.26%)
May 03, 2018 24.21 24.45 24.04 24.38 339,171 +0.12(+0.49%)
May 02, 2018 24.29 24.40 24.21 24.26 244,787 -0.07(-0.28%)
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.