Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.69 +0.16 (+0.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.73 22.21 21.62 22.00 1,928,949 +0.04(+0.19%)
Jun 29, 2022 22.30 22.30 21.86 21.96 1,516,867 -0.35(-1.55%)
Jun 28, 2022 22.59 22.84 22.24 22.30 1,631,900 -0.16(-0.70%)
Jun 27, 2022 22.61 22.86 22.37 22.46 1,464,737 -0.08(-0.36%)
Jun 24, 2022 21.99 22.68 21.98 22.54 2,104,992 +0.72(+3.32%)
Jun 23, 2022 21.46 21.84 21.40 21.82 3,577,509 +0.45(+2.12%)
Jun 22, 2022 20.98 21.50 20.94 21.36 5,100,091 +0.20(+0.93%)
Jun 21, 2022 20.87 21.41 20.87 21.17 2,449,101 +0.69(+3.37%)
Jun 17, 2022 19.79 20.54 19.66 20.48 1,764,236 +0.73(+3.71%)
Jun 16, 2022 20.57 20.57 19.67 19.74 1,303,228 -1.22(-5.81%)
Jun 15, 2022 21.26 21.29 20.46 20.96 1,087,908 -0.02(-0.12%)
Jun 14, 2022 21.59 21.63 20.82 20.98 706,288 -0.46(-2.15%)
Jun 13, 2022 23.25 23.25 21.34 21.45 1,421,010 -2.20(-9.32%)
Jun 10, 2022 23.96 24.00 23.48 23.65 703,850 -0.53(-2.18%)
Jun 09, 2022 24.30 24.56 24.16 24.18 495,261 -0.11(-0.47%)
Jun 08, 2022 24.69 24.69 24.19 24.29 466,669 -0.45(-1.82%)
Jun 07, 2022 24.38 24.76 24.38 24.74 481,067 +0.24(+0.99%)
Jun 06, 2022 24.73 24.85 24.49 24.50 449,552 -0.12(-0.49%)
Jun 03, 2022 24.81 24.84 24.54 24.62 360,292 -0.24(-0.97%)
Jun 02, 2022 24.74 24.86 24.53 24.86 323,495 +0.14(+0.59%)
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.