Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.24 24.24 24.24 0 +0.21(+0.85%)
Mar 28, 2018 23.96 24.07 23.78 24.03 547,100 +0.10(+0.43%)
Mar 27, 2018 23.79 24.05 23.72 23.93 595,963 +0.09(+0.38%)
Mar 26, 2018 23.68 23.88 23.65 23.84 463,705 +0.21(+0.89%)
Mar 23, 2018 23.78 23.93 23.60 23.63 554,280 -0.16(-0.67%)
Mar 22, 2018 23.78 24.04 23.77 23.79 498,785 -0.10(-0.40%)
Mar 21, 2018 23.90 23.98 23.79 23.88 533,169 -0.01(-0.02%)
Mar 20, 2018 23.91 23.98 23.84 23.89 607,546 -0.02(-0.08%)
Mar 19, 2018 24.02 24.02 23.74 23.91 484,608 -0.16(-0.66%)
Mar 16, 2018 23.83 24.13 23.83 24.07 662,473 +0.22(+0.91%)
Mar 15, 2018 24.01 24.02 23.72 23.85 329,078 -0.16(-0.67%)
Mar 14, 2018 23.94 24.14 23.94 24.01 547,250 +0.07(+0.30%)
Mar 13, 2018 23.94 24.05 23.94 23.94 289,105 -0.01(-0.02%)
Mar 12, 2018 23.60 24.01 23.60 23.94 840,856 +0.30(+1.28%)
Mar 09, 2018 23.53 23.64 23.38 23.64 354,435 +0.12(+0.50%)
Mar 08, 2018 23.43 23.58 23.39 23.52 700,212 +0.09(+0.41%)
Mar 07, 2018 23.33 23.43 371,107 +0.01(+0.02%)
Mar 06, 2018 23.32 23.46 23.18 23.42 573,672 +0.17(+0.72%)
Mar 05, 2018 23.12 23.40 22.98 23.26 526,687 +0.24(+1.04%)
Mar 02, 2018 22.67 23.03 22.66 23.02 630,123 +0.18(+0.81%)
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.