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 (%)
Feb 28, 2017 22.73 22.87 22.69 22.84 562,437 +0.11(+0.47%)
Feb 27, 2017 22.72 22.84 22.71 22.73 555,059 -0.01(-0.02%)
Feb 24, 2017 22.66 22.80 22.61 22.73 1,069,020 +0.00(+0.00%)
Feb 23, 2017 22.68 22.76 22.61 22.73 805,361 +0.09(+0.40%)
Feb 22, 2017 22.56 22.65 22.51 22.64 796,187 +0.06(+0.25%)
Feb 21, 2017 22.52 22.61 22.45 22.59 505,856 +0.12(+0.52%)
Feb 17, 2017 22.47 22.47 22.47 0 -0.08(-0.36%)
Feb 16, 2017 22.29 22.56 22.26 22.55 815,083 +0.29(+1.30%)
Feb 15, 2017 22.22 22.27 22.06 22.26 422,326 -0.02(-0.09%)
Feb 14, 2017 22.36 22.38 22.16 22.28 440,744 -0.07(-0.32%)
Feb 13, 2017 22.33 22.39 22.31 22.35 384,524 +0.12(+0.52%)
Feb 10, 2017 22.11 22.32 22.11 22.24 878,731 +0.12(+0.55%)
Feb 09, 2017 22.13 22.18 22.08 22.12 348,023 +0.03(+0.14%)
Feb 08, 2017 21.99 22.10 21.98 22.09 576,647 +0.04(+0.16%)
Feb 07, 2017 22.11 22.15 22.01 22.05 364,371 -0.04(-0.16%)
Feb 06, 2017 21.98 22.11 21.92 22.09 340,846 +0.15(+0.67%)
Feb 03, 2017 21.90 21.99 21.87 21.94 602,120 +0.11(+0.49%)
Feb 02, 2017 21.74 21.88 21.73 21.83 396,780 +0.17(+0.80%)
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.