Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
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.