Mortgage Real Estate Ishares ETF (NY: REM )

36.46 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.84 43.04 42.44 42.63 527,512 -0.59(-1.37%)
Nov 29, 2016 42.82 43.33 42.79 43.22 239,960 +0.40(+0.93%)
Nov 28, 2016 42.67 42.93 42.67 42.82 228,063 +0.22(+0.52%)
Nov 25, 2016 42.39 42.60 42.32 42.60 460,679 +0.30(+0.71%)
Nov 23, 2016 42.30 42.30 42.30 0 -0.49(-1.15%)
Nov 22, 2016 42.60 42.86 42.56 42.79 457,332 +0.37(+0.87%)
Nov 21, 2016 42.14 42.51 42.14 42.42 421,444 +0.40(+0.95%)
Nov 18, 2016 41.86 42.06 41.73 42.02 287,621 +0.17(+0.41%)
Nov 17, 2016 41.76 42.05 41.73 41.85 406,105 +0.10(+0.24%)
Nov 16, 2016 41.77 42.06 41.67 41.75 441,507 +0.01(+0.02%)
Nov 15, 2016 41.51 41.78 41.22 41.74 544,676 +0.31(+0.75%)
Nov 14, 2016 41.56 41.66 41.33 41.43 592,596 -0.28(-0.67%)
Nov 11, 2016 41.31 41.85 41.31 41.71 936,188 +0.32(+0.77%)
Nov 10, 2016 41.56 42.09 41.20 41.39 993,492 -0.56(-1.33%)
Nov 09, 2016 41.54 42.24 41.35 41.95 1,019,956 -0.27(-0.64%)
Nov 08, 2016 42.08 42.35 42.00 42.22 867,254 +0.20(+0.48%)
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.