Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.49 19.52 19.13 19.14 758,545 -0.39(-1.99%)
Aug 28, 2020 19.37 19.56 19.27 19.53 535,745 +0.19(+0.97%)
Aug 27, 2020 19.21 19.50 19.19 19.34 538,006 +0.24(+1.24%)
Aug 26, 2020 19.35 19.39 19.11 19.11 354,753 -0.30(-1.56%)
Aug 25, 2020 19.55 19.69 19.16 19.41 750,854 -0.13(-0.66%)
Aug 24, 2020 19.02 19.57 18.90 19.54 929,663 +0.56(+2.96%)
Aug 21, 2020 19.10 19.14 18.93 18.98 526,855 -0.11(-0.57%)
Aug 20, 2020 19.03 19.25 18.89 19.09 592,912 +0.00(+0.00%)
Aug 19, 2020 19.11 19.28 19.02 19.09 667,453 -0.03(-0.15%)
Aug 18, 2020 19.41 19.41 19.06 19.11 727,256 -0.19(-0.97%)
Aug 17, 2020 19.51 19.51 19.21 19.30 550,494 -0.17(-0.89%)
Aug 14, 2020 19.23 19.62 19.04 19.47 573,249 +0.27(+1.42%)
Aug 13, 2020 19.49 19.71 19.19 19.20 882,764 -0.27(-1.37%)
Aug 12, 2020 19.89 19.93 19.33 19.47 839,642 -0.14(-0.70%)
Aug 11, 2020 20.05 20.20 19.55 19.60 1,609,301 -0.07(-0.37%)
Aug 10, 2020 19.15 19.83 19.15 19.68 1,225,811 +0.55(+2.86%)
Aug 07, 2020 18.85 19.13 18.70 19.13 693,816 +0.20(+1.07%)
Aug 06, 2020 18.98 19.20 18.89 18.93 764,704 -0.10(-0.53%)
Aug 05, 2020 18.73 19.03 18.67 19.03 726,755 +0.35(+1.89%)
Aug 04, 2020 18.70 18.79 18.53 18.68 652,181 -0.11(-0.57%)
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.