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 (%)
Mar 29, 2019 43.48 43.50 43.23 43.34 331,900 -0.10(-0.23%)
Mar 28, 2019 43.23 43.44 43.13 43.44 307,367 +0.32(+0.74%)
Mar 27, 2019 43.14 43.36 43.05 43.12 202,335 +0.04(+0.09%)
Mar 26, 2019 42.94 43.15 42.94 43.08 237,020 +0.24(+0.56%)
Mar 25, 2019 42.77 42.98 42.63 42.84 223,348 +0.11(+0.26%)
Mar 22, 2019 43.12 43.13 42.70 42.73 325,500 -0.37(-0.86%)
Mar 21, 2019 42.87 43.29 42.87 43.10 414,370 +0.27(+0.63%)
Mar 20, 2019 43.00 43.15 42.79 42.83 386,000 -0.81(-1.86%)
Mar 19, 2019 43.99 44.00 43.62 43.64 274,007 -0.30(-0.68%)
Mar 18, 2019 43.70 43.97 43.70 43.94 244,416 +0.20(+0.46%)
Mar 15, 2019 43.73 43.76 43.60 43.74 289,700 +0.01(+0.02%)
Mar 14, 2019 43.67 43.80 43.58 43.73 233,023 +0.03(+0.07%)
Mar 13, 2019 43.61 43.77 43.58 43.70 187,177 +0.18(+0.41%)
Mar 12, 2019 43.58 43.67 43.46 43.52 211,567 -0.03(-0.07%)
Mar 11, 2019 43.09 43.55 43.09 43.55 330,856 +0.54(+1.26%)
Mar 08, 2019 42.85 43.14 42.85 43.01 331,200 +0.09(+0.21%)
Mar 07, 2019 43.05 43.13 42.87 42.92 286,400 -0.12(-0.28%)
Mar 06, 2019 43.20 43.31 42.99 43.04 143,069 -0.16(-0.37%)
Mar 05, 2019 43.20 43.29 43.12 43.20 129,566 -0.03(-0.07%)
Mar 04, 2019 43.23 43.27 43.00 43.23 249,128 +0.11(+0.26%)
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.