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 (%)
Dec 30, 2022 19.98 20.13 19.82 19.99 684,193 -0.21(-1.05%)
Dec 29, 2022 19.95 20.29 19.87 20.20 950,878 +0.39(+1.96%)
Dec 28, 2022 20.52 20.55 19.76 19.81 461,715 -0.68(-3.31%)
Dec 27, 2022 20.59 20.59 20.33 20.49 283,694 -0.05(-0.26%)
Dec 23, 2022 20.48 20.57 20.39 20.54 293,752 +0.04(+0.17%)
Dec 22, 2022 20.57 20.57 20.05 20.51 856,817 -0.10(-0.47%)
Dec 21, 2022 20.35 20.67 20.35 20.60 669,594 +0.46(+2.27%)
Dec 20, 2022 20.10 20.22 19.73 20.15 1,371,398 -0.06(-0.31%)
Dec 19, 2022 20.28 20.50 20.09 20.21 1,129,528 +0.04(+0.17%)
Dec 16, 2022 20.48 20.52 20.11 20.17 1,231,704 -0.51(-2.47%)
Dec 15, 2022 20.86 20.86 20.48 20.68 716,321 -0.39(-1.84%)
Dec 14, 2022 21.13 21.28 20.86 21.07 1,058,011 -0.09(-0.42%)
Dec 13, 2022 21.63 21.94 21.11 21.16 794,032 +0.19(+0.89%)
Dec 12, 2022 20.90 20.99 20.66 20.97 910,767 +0.11(+0.53%)
Dec 09, 2022 20.82 21.08 20.68 20.86 494,608 -0.03(-0.12%)
Dec 08, 2022 20.77 21.00 20.74 20.89 568,731 +0.17(+0.81%)
Dec 07, 2022 20.50 20.81 20.42 20.72 1,000,910 +0.19(+0.95%)
Dec 06, 2022 20.88 20.93 20.29 20.52 881,019 -0.33(-1.58%)
Dec 05, 2022 21.24 21.32 20.81 20.85 555,274 -0.51(-2.41%)
Dec 02, 2022 21.25 21.43 20.92 21.37 530,605 -0.16(-0.74%)
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.