Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.28 21.55 20.93 20.94 2,832,164 -0.19(-0.90%)
Sep 29, 2022 22.35 22.35 20.79 21.13 1,858,339 -1.41(-6.26%)
Sep 28, 2022 22.43 22.81 22.20 22.54 2,851,530 +0.42(+1.90%)
Sep 27, 2022 23.13 23.20 21.88 22.12 1,891,194 -0.57(-2.51%)
Sep 26, 2022 24.26 24.38 22.52 22.69 2,600,471 -2.38(-9.49%)
Sep 23, 2022 25.75 25.76 24.73 25.07 1,134,210 -0.96(-3.69%)
Sep 22, 2022 26.91 26.91 26.02 26.03 1,041,462 -0.95(-3.52%)
Sep 21, 2022 27.37 27.53 26.96 26.98 759,508 -0.25(-0.92%)
Sep 20, 2022 27.51 27.51 27.14 27.23 561,302 -0.42(-1.52%)
Sep 19, 2022 27.27 27.68 27.11 27.65 805,879 +0.23(+0.84%)
Sep 16, 2022 27.19 27.49 26.99 27.42 1,106,874 -0.02(-0.07%)
Sep 15, 2022 28.12 28.34 27.42 27.44 1,329,210 -0.68(-2.42%)
Sep 14, 2022 28.03 28.15 27.90 28.12 1,330,203 +0.14(+0.50%)
Sep 13, 2022 28.35 28.45 27.86 27.98 635,347 -0.88(-3.05%)
Sep 12, 2022 28.71 28.98 28.71 28.86 731,768 +0.29(+1.02%)
Sep 09, 2022 28.29 28.64 28.24 28.57 560,139 +0.39(+1.38%)
Sep 08, 2022 27.92 28.20 27.81 28.18 612,123 +0.06(+0.21%)
Sep 07, 2022 27.71 28.13 27.50 28.12 695,232 +0.37(+1.33%)
Sep 06, 2022 27.99 28.21 27.51 27.75 1,560,772 +0.02(+0.07%)
Sep 02, 2022 28.11 28.29 27.66 27.73 709,177 -0.12(-0.43%)
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.