Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.00 28.29 27.99 28.25 424,910 +0.25(+0.91%)
Oct 30, 2019 28.09 28.09 27.89 28.00 126,154 -0.10(-0.35%)
Oct 29, 2019 27.93 28.14 27.91 28.09 193,334 +0.15(+0.54%)
Oct 28, 2019 27.91 27.97 27.84 27.94 185,188 +0.12(+0.42%)
Oct 25, 2019 27.97 28.06 27.81 27.83 345,915 -0.17(-0.61%)
Oct 24, 2019 28.25 28.32 27.96 28.00 299,720 -0.25(-0.88%)
Oct 23, 2019 28.11 28.26 28.08 28.25 280,540 +0.10(+0.37%)
Oct 22, 2019 28.16 28.17 27.98 28.14 441,418 -0.01(-0.05%)
Oct 21, 2019 27.89 28.17 27.89 28.15 484,363 +0.29(+1.05%)
Oct 18, 2019 27.74 27.94 27.66 27.86 232,550 +0.12(+0.42%)
Oct 17, 2019 27.67 27.76 27.65 27.74 237,540 +0.14(+0.50%)
Oct 16, 2019 27.58 27.68 27.56 27.61 241,890 +0.04(+0.14%)
Oct 15, 2019 27.51 27.80 27.51 27.57 201,837 +0.07(+0.24%)
Oct 14, 2019 27.56 27.56 27.42 27.50 189,683 -0.10(-0.38%)
Oct 11, 2019 27.53 27.72 27.53 27.61 319,412 +0.15(+0.55%)
Oct 10, 2019 27.30 27.52 27.29 27.46 548,016 +0.16(+0.57%)
Oct 09, 2019 27.23 27.36 27.20 27.30 557,680 +0.13(+0.48%)
Oct 08, 2019 27.27 27.29 27.12 27.17 666,260 -0.15(-0.55%)
Oct 07, 2019 27.25 27.47 27.23 27.32 357,418 +0.03(+0.10%)
Oct 04, 2019 27.19 27.29 27.14 27.29 375,941 +0.16(+0.60%)
Oct 03, 2019 27.02 27.24 26.90 27.13 1,355,051 +0.09(+0.34%)
Oct 02, 2019 27.12 27.14 26.80 27.04 545,039 -0.16(-0.60%)
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.