Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.08 27.09 26.92 26.99 532,953 -0.06(-0.23%)
Mar 28, 2019 26.92 27.05 26.86 27.05 493,558 +0.20(+0.74%)
Mar 27, 2019 26.87 27.00 26.81 26.85 324,902 +0.03(+0.09%)
Mar 26, 2019 26.74 26.87 26.74 26.83 380,598 +0.15(+0.56%)
Mar 25, 2019 26.64 26.77 26.55 26.68 358,644 +0.07(+0.26%)
Mar 22, 2019 26.85 26.86 26.59 26.61 522,676 -0.23(-0.86%)
Mar 21, 2019 26.70 26.96 26.70 26.84 665,380 +0.17(+0.63%)
Mar 20, 2019 26.78 26.87 26.65 26.67 619,825 -0.06(-0.24%)
Mar 19, 2019 26.95 26.96 26.72 26.74 447,246 -0.18(-0.68%)
Mar 18, 2019 26.77 26.94 26.77 26.92 398,946 +0.12(+0.46%)
Mar 15, 2019 26.79 26.81 26.71 26.80 472,861 +0.01(+0.02%)
Mar 14, 2019 26.75 26.83 26.70 26.79 380,350 +0.02(+0.07%)
Mar 13, 2019 26.72 26.82 26.70 26.77 305,518 +0.11(+0.41%)
Mar 12, 2019 26.70 26.75 26.63 26.66 345,329 -0.02(-0.07%)
Mar 11, 2019 26.40 26.68 26.40 26.68 540,038 +0.33(+1.26%)
Mar 08, 2019 26.25 26.43 26.25 26.35 540,599 +0.06(+0.21%)
Mar 07, 2019 26.37 26.42 26.26 26.30 467,475 -0.07(-0.28%)
Mar 06, 2019 26.47 26.53 26.34 26.37 233,523 -0.10(-0.37%)
Mar 05, 2019 26.47 26.52 26.42 26.47 211,483 -0.02(-0.07%)
Mar 04, 2019 26.48 26.51 26.34 26.48 406,638 +0.07(+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.