Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.80 19.04 18.46 18.73 843,135 -0.09(-0.50%)
Jul 30, 2020 18.62 18.88 18.60 18.83 704,186 -0.02(-0.11%)
Jul 29, 2020 18.64 18.85 18.55 18.85 624,258 +0.28(+1.51%)
Jul 28, 2020 18.36 18.75 18.32 18.57 792,968 +0.21(+1.14%)
Jul 27, 2020 18.13 18.37 18.10 18.36 791,333 +0.17(+0.95%)
Jul 24, 2020 18.45 18.65 18.16 18.19 605,752 -0.30(-1.60%)
Jul 23, 2020 18.75 18.80 18.39 18.48 1,135,845 -0.23(-1.23%)
Jul 22, 2020 18.29 18.82 18.29 18.71 1,066,697 +0.32(+1.72%)
Jul 21, 2020 18.20 18.42 18.12 18.39 1,054,389 +0.32(+1.75%)
Jul 20, 2020 18.06 18.21 17.93 18.08 821,236 -0.10(-0.55%)
Jul 17, 2020 18.20 18.34 18.03 18.18 938,422 -0.05(-0.28%)
Jul 16, 2020 18.11 18.51 18.01 18.23 1,618,399 -0.07(-0.39%)
Jul 15, 2020 17.72 18.34 17.67 18.30 1,866,634 +0.86(+4.96%)
Jul 14, 2020 16.94 17.52 16.90 17.44 1,621,314 +0.35(+2.06%)
Jul 13, 2020 17.13 17.39 17.01 17.08 1,117,785 -0.08(-0.46%)
Jul 10, 2020 16.71 17.16 16.50 17.16 2,120,340 +0.42(+2.54%)
Jul 09, 2020 17.18 17.24 16.61 16.74 1,507,003 -0.53(-3.04%)
Jul 08, 2020 17.05 17.36 16.90 17.26 964,858 +0.22(+1.31%)
Jul 07, 2020 17.36 17.47 17.00 17.04 1,294,938 -0.53(-3.03%)
Jul 06, 2020 17.59 17.75 17.34 17.57 1,494,502 +0.27(+1.54%)
Jul 02, 2020 17.90 18.01 17.26 17.31 985,232 -0.32(-1.84%)
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.