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 (%)
Jul 31, 2017 43.89 44.16 43.77 44.07 255,273 +0.32(+0.74%)
Jul 28, 2017 43.91 43.91 43.50 43.75 195,505 -0.02(-0.04%)
Jul 27, 2017 43.72 43.83 43.43 43.77 157,501 +0.09(+0.20%)
Jul 26, 2017 43.56 43.79 43.56 43.68 150,540 +0.08(+0.17%)
Jul 25, 2017 43.85 43.91 43.49 43.61 471,305 -0.20(-0.45%)
Jul 24, 2017 43.96 44.04 43.80 43.80 602,549 -0.17(-0.39%)
Jul 21, 2017 43.80 43.98 43.63 43.98 143,018 +0.25(+0.56%)
Jul 20, 2017 43.70 43.85 43.56 43.73 252,437 +0.15(+0.35%)
Jul 19, 2017 43.31 43.68 43.21 43.58 304,541 +0.22(+0.50%)
Jul 18, 2017 43.82 43.82 43.20 43.36 558,416 -0.74(-1.68%)
Jul 17, 2017 44.29 44.31 44.08 44.10 129,521 -0.08(-0.17%)
Jul 14, 2017 43.90 44.27 43.90 44.17 155,000 +0.37(+0.84%)
Jul 13, 2017 44.39 44.39 43.70 43.80 162,447 -0.50(-1.13%)
Jul 12, 2017 44.22 44.57 44.22 44.31 184,331 +0.29(+0.67%)
Jul 11, 2017 43.92 44.16 43.78 44.01 321,689 +0.17(+0.39%)
Jul 10, 2017 43.76 44.11 43.75 43.84 247,850 +0.09(+0.22%)
Jul 07, 2017 44.08 44.16 43.72 43.75 659,267 -0.46(-1.05%)
Jul 06, 2017 44.54 44.54 44.09 44.21 349,272 -0.37(-0.83%)
Jul 05, 2017 44.54 44.81 44.35 44.58 379,081 +0.06(+0.13%)
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.