Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.63 31.85 31.32 31.78 1,466,318 -0.05(-0.16%)
Feb 25, 2022 31.63 31.94 31.62 31.83 1,072,007 +0.35(+1.11%)
Feb 24, 2022 29.83 31.61 29.73 31.48 1,476,440 +0.56(+1.81%)
Feb 23, 2022 31.75 31.75 30.88 30.92 658,797 -0.64(-2.03%)
Feb 22, 2022 32.30 32.30 31.26 31.56 1,049,874 -0.84(-2.59%)
Feb 18, 2022 32.40 0 +0.26(+0.81%)
Feb 17, 2022 32.80 32.80 32.05 32.14 738,669 -0.78(-2.37%)
Feb 16, 2022 32.67 32.99 32.67 32.92 756,105 +0.17(+0.52%)
Feb 15, 2022 32.57 32.76 32.43 32.75 410,982 +0.57(+1.77%)
Feb 14, 2022 32.44 32.58 31.99 32.18 999,943 -0.31(-0.95%)
Feb 11, 2022 32.87 33.16 32.26 32.49 1,467,266 -0.35(-1.07%)
Feb 10, 2022 33.35 33.76 32.77 32.84 1,253,708 -0.64(-1.91%)
Feb 09, 2022 33.51 33.66 33.38 33.48 526,292 +0.21(+0.63%)
Feb 08, 2022 32.95 33.42 32.95 33.27 373,891 +0.32(+0.97%)
Feb 07, 2022 32.87 33.32 32.87 32.95 2,885,888 +0.09(+0.27%)
Feb 04, 2022 32.89 33.06 32.37 32.86 729,998 -0.06(-0.18%)
Feb 03, 2022 33.27 32.92 32.92 589,650 -0.62(-1.85%)
Feb 02, 2022 33.85 33.97 33.17 33.54 510,613 -0.23(-0.68%)
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.