Mortgage Real Estate Ishares ETF (NY: REM )

33.08 USD +0.31 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.97 42.37 41.95 42.18 197,400 +0.34(+0.81%)
Jun 27, 2019 41.69 41.87 41.62 41.84 233,369 +0.28(+0.67%)
Jun 26, 2019 41.78 41.79 41.53 41.56 478,374 -0.13(-0.31%)
Jun 25, 2019 41.89 41.95 41.67 41.69 225,810 -0.11(-0.26%)
Jun 24, 2019 41.70 41.95 41.67 41.80 221,055 +0.14(+0.34%)
Jun 21, 2019 41.82 41.82 41.62 41.66 260,200 -0.18(-0.43%)
Jun 20, 2019 41.98 42.04 41.73 41.84 254,531 -0.08(-0.19%)
Jun 19, 2019 41.55 41.93 41.51 41.92 244,911 +0.37(+0.89%)
Jun 18, 2019 41.55 41.82 41.51 41.55 181,398 +0.10(+0.24%)
Jun 17, 2019 41.61 41.75 41.41 41.45 631,682 -1.17(-2.75%)
Jun 14, 2019 42.50 42.68 42.46 42.62 544,800 +0.12(+0.28%)
Jun 13, 2019 42.32 42.50 42.30 42.50 234,472 +0.23(+0.54%)
Jun 12, 2019 42.10 42.35 42.10 42.27 198,667 +0.19(+0.45%)
Jun 11, 2019 42.25 42.25 41.98 42.08 258,744 -0.04(-0.09%)
Jun 10, 2019 42.05 42.21 41.85 42.12 308,586 +0.07(+0.17%)
Jun 07, 2019 42.29 42.32 41.86 42.05 206,800 -0.24(-0.57%)
Jun 06, 2019 42.12 42.34 41.79 42.29 336,997 +0.23(+0.55%)
Jun 05, 2019 42.46 42.53 42.00 42.06 246,585 -0.25(-0.59%)
Jun 04, 2019 42.18 42.34 41.88 42.31 687,046 +0.34(+0.81%)
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.