Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.18 (+0.73%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.35 44.70 44.35 44.63 306,373 +0.31(+0.71%)
Aug 30, 2017 44.18 44.37 44.18 44.32 276,377 +0.05(+0.11%)
Aug 29, 2017 44.64 44.79 44.25 44.27 788,654 -0.44(-0.98%)
Aug 28, 2017 44.76 44.80 44.57 44.70 127,847 +0.07(+0.15%)
Aug 25, 2017 44.83 44.83 44.52 44.64 133,881 -0.10(-0.23%)
Aug 24, 2017 44.55 44.77 44.55 44.74 123,082 +0.13(+0.30%)
Aug 23, 2017 44.71 44.87 44.61 44.61 133,693 -0.19(-0.42%)
Aug 22, 2017 44.51 44.82 44.51 44.80 166,435 +0.24(+0.53%)
Aug 21, 2017 44.46 44.59 44.32 44.56 287,551 +0.00(+0.00%)
Aug 18, 2017 44.34 44.61 44.23 44.56 203,924 +0.20(+0.45%)
Aug 17, 2017 44.64 44.73 44.36 44.36 299,724 -0.30(-0.68%)
Aug 16, 2017 44.61 44.78 44.46 44.67 150,912 +0.06(+0.13%)
Aug 15, 2017 44.58 44.69 44.38 44.61 300,834 -0.03(-0.06%)
Aug 14, 2017 44.03 44.88 44.03 44.64 180,880 +0.32(+0.73%)
Aug 11, 2017 44.30 44.35 43.92 44.32 222,478 -0.09(-0.19%)
Aug 10, 2017 44.66 44.76 44.27 44.40 339,691 -0.32(-0.72%)
Aug 09, 2017 44.25 44.74 44.25 44.72 228,938 +0.30(+0.68%)
Aug 08, 2017 44.23 44.48 44.12 44.42 165,155 +0.15(+0.34%)
Aug 07, 2017 44.14 44.30 43.95 44.27 239,329 +0.07(+0.15%)
Aug 04, 2017 43.98 44.20 43.84 44.20 179,671 -0.02(-0.04%)
Aug 03, 2017 44.34 44.41 44.06 44.22 153,435 -0.09(-0.19%)
Aug 02, 2017 44.01 44.43 44.01 44.31 169,035 +0.04(+0.09%)
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.