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 (%)
Sep 29, 2017 45.54 45.54 45.28 45.40 177,484 -0.05(-0.11%)
Sep 28, 2017 45.27 45.49 44.89 45.45 265,989 +0.15(+0.32%)
Sep 27, 2017 45.00 45.31 267,149 +0.02(+0.04%)
Sep 26, 2017 45.28 45.41 45.05 45.29 161,120 +0.25(+0.56%)
Sep 25, 2017 45.02 45.10 44.86 45.04 183,866 +0.09(+0.19%)
Sep 22, 2017 44.44 45.04 44.44 44.95 200,036 +0.36(+0.81%)
Sep 21, 2017 44.69 44.79 44.52 44.59 121,618 -0.03(-0.06%)
Sep 20, 2017 44.78 44.81 44.45 44.62 134,172 -0.08(-0.17%)
Sep 19, 2017 44.54 44.82 44.53 44.70 230,126 +0.16(+0.36%)
Sep 18, 2017 44.45 44.57 44.31 44.53 290,389 +0.18(+0.41%)
Sep 15, 2017 44.11 44.36 44.11 44.35 120,650 +0.23(+0.52%)
Sep 14, 2017 44.01 44.15 43.97 44.13 122,571 +0.05(+0.11%)
Sep 13, 2017 44.40 44.48 44.00 44.08 167,635 -0.42(-0.94%)
Sep 12, 2017 44.33 44.60 44.33 44.50 107,055 +0.07(+0.15%)
Sep 11, 2017 44.09 44.50 44.09 44.43 122,873 +0.33(+0.75%)
Sep 08, 2017 44.02 44.19 44.01 44.10 123,726 -0.04(-0.09%)
Sep 07, 2017 44.20 44.30 44.05 44.14 158,894 -0.07(-0.15%)
Sep 06, 2017 44.19 44.38 44.11 44.20 383,828 +0.06(+0.13%)
Sep 05, 2017 44.80 44.87 44.14 44.15 208,169 -0.64(-1.44%)
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.