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 (%)
Dec 30, 2016 21.32 21.32 21.32 0 -0.14(-0.64%)
Dec 29, 2016 21.22 21.46 21.18 21.46 900,481 +0.26(+1.24%)
Dec 28, 2016 21.38 21.38 21.11 21.19 648,840 -0.06(-0.26%)
Dec 27, 2016 21.39 21.45 21.20 21.25 614,075 -0.11(-0.50%)
Dec 23, 2016 21.36 21.36 21.36 0 -0.01(-0.05%)
Dec 22, 2016 21.35 21.40 21.18 21.37 528,235 +0.02(+0.10%)
Dec 21, 2016 21.42 21.45 21.25 21.35 642,905 +0.01(+0.06%)
Dec 20, 2016 21.32 21.43 21.23 21.33 517,904 -0.03(-0.16%)
Dec 19, 2016 21.06 21.38 21.04 21.37 492,160 +0.35(+1.68%)
Dec 16, 2016 20.62 21.12 20.62 21.01 657,295 +0.41(+2.00%)
Dec 15, 2016 20.93 20.93 20.56 20.60 1,140,013 -0.41(-1.94%)
Dec 14, 2016 21.20 21.35 20.98 21.01 904,719 -0.19(-0.89%)
Dec 13, 2016 21.46 21.51 21.16 21.20 979,026 -0.32(-1.48%)
Dec 12, 2016 21.78 21.78 21.48 21.52 694,143 -0.21(-0.98%)
Dec 09, 2016 21.59 21.76 21.58 21.73 380,814 +0.10(+0.48%)
Dec 08, 2016 21.54 21.65 21.45 21.63 564,234 +0.10(+0.46%)
Dec 07, 2016 21.33 21.60 21.32 21.53 451,322 +0.20(+0.93%)
Dec 06, 2016 21.20 21.35 21.16 21.33 504,122 +0.09(+0.44%)
Dec 05, 2016 20.87 21.24 20.87 21.23 646,524 +0.41(+1.98%)
Dec 02, 2016 20.83 21.00 20.78 20.82 855,780 -0.04(-0.19%)
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.