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 (%)
Oct 31, 2017 44.20 44.31 43.97 44.06 258,823 -0.12(-0.26%)
Oct 30, 2017 44.73 44.08 44.17 236,215 -0.44(-0.98%)
Oct 27, 2017 44.07 44.65 43.76 44.61 363,008 +0.56(+1.28%)
Oct 26, 2017 45.03 45.12 44.04 44.05 478,376 -0.97(-2.15%)
Oct 25, 2017 45.34 45.44 44.63 45.02 564,340 -0.47(-1.02%)
Oct 24, 2017 45.45 45.76 45.42 45.48 129,666 -0.07(-0.16%)
Oct 23, 2017 46.04 46.04 45.44 45.55 167,585 -0.46(-1.00%)
Oct 20, 2017 46.03 46.18 45.85 46.01 118,603 -0.07(-0.15%)
Oct 19, 2017 45.97 46.08 45.83 46.08 85,835 +0.08(+0.17%)
Oct 18, 2017 45.90 46.09 45.90 46.00 210,624 +0.11(+0.23%)
Oct 17, 2017 45.85 46.05 45.76 45.90 232,328 +0.07(+0.15%)
Oct 16, 2017 45.95 46.05 45.83 45.83 144,969 +0.02(+0.04%)
Oct 13, 2017 45.76 45.88 45.65 45.81 127,614 +0.18(+0.40%)
Oct 12, 2017 45.52 45.70 45.45 45.63 204,483 +0.08(+0.17%)
Oct 11, 2017 45.44 45.61 45.44 45.55 206,329 +0.09(+0.19%)
Oct 10, 2017 45.59 45.59 45.40 45.46 93,333 -0.06(-0.13%)
Oct 09, 2017 45.36 45.64 45.36 45.52 115,957 +0.13(+0.28%)
Oct 06, 2017 45.74 45.74 45.23 45.39 224,319 -0.56(-1.22%)
Oct 05, 2017 45.70 46.09 45.70 45.96 122,647 +0.20(+0.45%)
Oct 04, 2017 45.66 45.79 45.57 45.75 184,941 +0.07(+0.15%)
Oct 03, 2017 45.95 45.95 45.56 45.68 192,614 +0.00(+0.00%)
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.