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 (%)
Jun 30, 2020 17.68 17.92 17.50 17.86 1,001,516 +0.02(+0.12%)
Jun 29, 2020 17.40 17.93 17.08 17.84 2,821,959 +0.50(+2.90%)
Jun 26, 2020 17.78 17.83 17.17 17.34 814,464 -0.63(-3.52%)
Jun 25, 2020 17.12 17.97 16.99 17.97 781,196 +0.57(+3.26%)
Jun 24, 2020 17.95 17.95 16.81 17.40 1,226,467 -0.75(-4.15%)
Jun 23, 2020 17.93 18.16 17.86 18.16 650,109 +0.39(+2.18%)
Jun 22, 2020 17.82 17.83 17.44 17.77 929,677 -0.06(-0.36%)
Jun 19, 2020 18.64 18.64 17.80 17.83 1,600,535 -0.40(-2.21%)
Jun 18, 2020 18.08 18.58 17.98 18.24 882,556 -0.12(-0.67%)
Jun 17, 2020 18.75 18.75 18.24 18.36 1,028,354 -0.27(-1.47%)
Jun 16, 2020 19.43 19.43 18.18 18.63 1,818,605 +0.24(+1.29%)
Jun 15, 2020 17.40 18.62 17.15 18.39 2,069,076 +0.14(+0.76%)
Jun 12, 2020 18.00 18.33 17.36 18.26 2,436,435 +1.15(+6.74%)
Jun 11, 2020 17.07 17.88 16.86 17.10 2,632,712 -1.38(-7.48%)
Jun 10, 2020 19.58 19.58 17.95 18.49 2,650,633 -0.91(-4.71%)
Jun 09, 2020 20.12 20.31 19.25 19.40 3,053,533 -1.05(-5.15%)
Jun 08, 2020 19.75 20.59 19.51 20.45 4,481,833 +1.71(+9.10%)
Jun 05, 2020 19.72 20.38 18.61 18.75 4,351,814 +0.58(+3.21%)
Jun 04, 2020 17.46 18.36 17.17 18.16 2,337,538 +0.79(+4.53%)
Jun 03, 2020 16.75 17.53 16.74 17.38 1,608,941 +0.93(+5.68%)
Jun 02, 2020 16.72 16.79 16.39 16.44 1,042,102 -0.01(-0.09%)
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.