Mortgage Real Estate Ishares ETF (NY: REM )

36.49 USD -0.56 (-1.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.55 40.57 39.68 39.94 659,800 -0.46(-1.14%)
Dec 28, 2018 40.45 40.70 40.25 40.40 778,000 +0.20(+0.50%)
Dec 27, 2018 39.76 40.21 39.01 40.20 895,455 +0.19(+0.47%)
Dec 26, 2018 38.44 40.03 38.44 40.01 989,806 +1.57(+4.08%)
Dec 24, 2018 38.94 39.19 37.96 38.44 587,300 -0.71(-1.81%)
Dec 21, 2018 39.48 40.02 39.02 39.15 666,100 -0.06(-0.15%)
Dec 20, 2018 40.55 40.83 38.90 39.21 776,373 -1.32(-3.26%)
Dec 19, 2018 41.01 41.17 40.51 40.53 647,054 -0.34(-0.83%)
Dec 18, 2018 40.69 41.30 40.66 40.87 271,401 +0.26(+0.64%)
Dec 17, 2018 42.14 42.14 40.58 40.61 476,731 -2.39(-5.56%)
Dec 14, 2018 43.01 43.29 42.87 43.00 265,900 +0.13(+0.30%)
Dec 13, 2018 42.93 43.04 42.77 42.87 250,539 -0.10(-0.23%)
Dec 12, 2018 43.30 43.46 42.93 42.97 395,573 -0.20(-0.46%)
Dec 11, 2018 43.44 43.63 43.17 43.17 188,625 -0.10(-0.23%)
Dec 10, 2018 43.58 43.60 42.98 43.27 306,937 -0.22(-0.51%)
Dec 07, 2018 43.59 43.70 43.33 43.49 355,000 -0.12(-0.28%)
Dec 06, 2018 43.20 43.61 42.90 43.61 252,722 +0.35(+0.81%)
Dec 04, 2018 43.77 43.87 43.18 43.26 518,400 -0.52(-1.19%)
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.