Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.14 45.14 45.14 0 -0.13(-0.29%)
Aug 30, 2018 45.23 45.37 45.16 45.27 153,477 +0.07(+0.15%)
Aug 29, 2018 45.08 45.28 45.07 45.20 110,111 +0.11(+0.24%)
Aug 28, 2018 45.00 45.12 44.97 45.09 119,207 +0.07(+0.16%)
Aug 27, 2018 44.98 45.10 44.95 45.02 126,646 +0.08(+0.18%)
Aug 24, 2018 44.92 45.01 44.86 44.94 106,800 -0.06(-0.13%)
Aug 23, 2018 44.97 45.09 44.93 45.00 108,437 +0.01(+0.02%)
Aug 22, 2018 45.15 45.20 44.97 44.99 107,799 -0.15(-0.33%)
Aug 21, 2018 45.06 45.20 45.00 45.14 141,493 +0.13(+0.29%)
Aug 20, 2018 45.00 45.05 44.89 45.01 188,148 +0.11(+0.24%)
Aug 17, 2018 44.67 44.90 44.63 44.90 116,200 +0.27(+0.60%)
Aug 16, 2018 44.44 44.69 44.42 44.63 61,250 +0.21(+0.47%)
Aug 15, 2018 44.23 44.44 44.23 44.42 116,256 +0.18(+0.41%)
Aug 14, 2018 44.21 44.35 44.18 44.24 90,146 +0.03(+0.07%)
Aug 13, 2018 44.20 44.24 43.94 44.21 170,304 +0.15(+0.34%)
Aug 10, 2018 44.18 44.25 44.05 44.06 76,500 -0.13(-0.29%)
Aug 09, 2018 44.05 44.23 44.04 44.19 93,939 +0.17(+0.39%)
Aug 08, 2018 44.18 44.18 43.75 44.02 426,767 -0.04(-0.09%)
Aug 07, 2018 44.56 44.56 44.03 44.06 213,762 -0.46(-1.03%)
Aug 06, 2018 44.68 44.72 44.45 44.52 146,124 -0.10(-0.22%)
Aug 03, 2018 44.92 44.97 44.59 44.62 105,500 -0.26(-0.58%)
Aug 02, 2018 44.72 45.00 44.64 44.88 173,008 +0.24(+0.54%)
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.