Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.50 +0.09 (+0.37%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.74 29.89 29.69 29.75 296,661 +0.01(+0.02%)
Dec 30, 2019 30.00 30.03 29.72 29.74 348,617 -0.22(-0.74%)
Dec 27, 2019 29.96 30.04 29.89 29.96 264,630 +0.03(+0.09%)
Dec 26, 2019 29.76 29.94 29.74 29.94 138,434 +0.20(+0.67%)
Dec 24, 2019 29.58 29.74 29.51 29.74 157,012 +0.15(+0.52%)
Dec 23, 2019 29.65 29.70 29.53 29.58 509,886 -0.01(-0.05%)
Dec 20, 2019 29.58 29.66 29.50 29.60 519,083 +0.10(+0.34%)
Dec 19, 2019 29.38 29.60 29.36 29.50 359,364 +0.11(+0.36%)
Dec 18, 2019 29.38 29.44 29.26 29.39 371,585 +0.03(+0.09%)
Dec 17, 2019 29.03 29.40 29.02 29.36 498,240 +0.37(+1.27%)
Dec 16, 2019 29.09 29.16 29.00 29.00 851,963 -0.06(-0.20%)
Dec 13, 2019 28.94 29.05 28.88 29.05 622,579 +0.17(+0.59%)
Dec 12, 2019 28.88 29.01 28.86 28.88 439,225 +0.03(+0.09%)
Dec 11, 2019 28.94 28.94 28.82 28.86 469,928 -0.07(-0.23%)
Dec 10, 2019 29.01 29.01 28.88 28.92 369,135 -0.08(-0.27%)
Dec 09, 2019 28.97 29.03 28.94 29.00 218,898 +0.07(+0.23%)
Dec 06, 2019 28.83 28.97 28.82 28.94 268,632 +0.16(+0.57%)
Dec 05, 2019 28.83 28.83 28.70 28.77 255,572 -0.03(-0.09%)
Dec 04, 2019 28.78 28.85 28.76 28.80 374,270 +0.05(+0.18%)
Dec 03, 2019 28.72 28.77 28.43 28.75 658,320 -0.02(-0.07%)
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.