Mortgage Real Estate Ishares ETF (NY: REM )

35.73 USD -0.20 (-0.56%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.15 42.19 41.87 42.13 252,103 +0.09(+0.21%)
Sep 27, 2019 42.35 42.35 41.93 42.04 205,000 -0.15(-0.36%)
Sep 26, 2019 42.20 42.27 42.08 42.19 315,622 +0.10(+0.23%)
Sep 25, 2019 41.75 42.21 41.73 42.09 282,516 +0.34(+0.82%)
Sep 24, 2019 42.13 42.30 41.71 41.75 359,395 -1.24(-2.88%)
Sep 23, 2019 42.89 43.08 42.78 42.99 477,099 +0.15(+0.35%)
Sep 20, 2019 42.66 42.89 42.59 42.84 411,500 +0.25(+0.59%)
Sep 19, 2019 42.40 42.79 42.40 42.59 568,540 +0.24(+0.57%)
Sep 18, 2019 42.26 42.37 42.17 42.35 152,646 +0.09(+0.21%)
Sep 17, 2019 42.17 42.27 41.90 42.26 492,909 +0.11(+0.27%)
Sep 16, 2019 42.16 42.22 41.92 42.15 188,000 -0.01(-0.01%)
Sep 13, 2019 42.06 42.33 41.97 42.15 276,900 +0.18(+0.43%)
Sep 12, 2019 42.21 42.21 41.87 41.97 297,538 -0.16(-0.38%)
Sep 11, 2019 41.91 42.13 41.82 42.13 254,439 +0.34(+0.81%)
Sep 10, 2019 41.35 41.88 41.35 41.79 371,425 +0.46(+1.11%)
Sep 09, 2019 41.02 41.39 41.00 41.33 269,154 +0.38(+0.93%)
Sep 06, 2019 41.04 41.07 40.69 40.95 251,500 +0.03(+0.07%)
Sep 05, 2019 40.65 41.07 40.64 40.92 520,828 +0.36(+0.89%)
Sep 04, 2019 40.47 40.70 40.47 40.56 238,899 +0.21(+0.52%)
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.