Mortgage Real Estate Ishares ETF (NY: REM )

34.30 USD -0.19 (-0.55%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.75 26.20 25.60 25.76 414,558 -0.03(-0.12%)
Sep 29, 2020 26.32 26.32 25.53 25.79 434,570 -0.45(-1.71%)
Sep 28, 2020 25.65 26.45 25.65 26.24 973,939 +0.78(+3.06%)
Sep 25, 2020 24.92 25.54 24.78 25.46 601,700 +0.63(+2.54%)
Sep 24, 2020 24.82 25.36 24.29 24.83 1,066,147 -0.03(-0.12%)
Sep 23, 2020 25.96 26.03 24.83 24.86 1,187,121 -1.45(-5.51%)
Sep 22, 2020 26.32 26.69 26.16 26.31 528,773 +0.09(+0.34%)
Sep 21, 2020 26.85 26.85 26.12 26.22 1,481,951 -0.90(-3.32%)
Sep 18, 2020 27.35 27.51 26.98 27.12 597,000 -0.18(-0.66%)
Sep 17, 2020 27.22 27.43 26.86 27.30 784,332 -0.03(-0.11%)
Sep 16, 2020 26.99 27.55 26.89 27.33 774,026 +0.42(+1.56%)
Sep 15, 2020 27.25 27.33 26.81 26.91 874,166 -0.13(-0.48%)
Sep 14, 2020 26.20 27.14 26.12 27.04 894,462 +0.90(+3.44%)
Sep 11, 2020 26.54 26.54 25.71 26.14 495,200 -0.19(-0.72%)
Sep 10, 2020 26.79 26.86 26.33 26.33 579,053 -0.35(-1.31%)
Sep 09, 2020 26.51 26.80 26.41 26.68 512,446 +0.31(+1.18%)
Sep 08, 2020 26.38 26.84 26.12 26.37 600,257 -0.04(-0.15%)
Sep 04, 2020 26.50 26.79 25.87 26.41 619,700 +0.01(+0.04%)
Sep 03, 2020 26.74 27.05 26.19 26.40 753,180 -0.37(-1.38%)
Sep 02, 2020 26.85 26.85 26.38 26.77 580,109 +0.02(+0.07%)
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.