Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.84 38.94 38.18 38.68 665,498 -0.28(-0.72%)
Jan 30, 2017 39.14 39.19 38.84 38.96 297,054 -0.24(-0.62%)
Jan 27, 2017 39.32 39.34 39.09 39.21 189,286 -0.12(-0.30%)
Jan 26, 2017 39.29 39.42 39.23 39.33 391,056 +0.05(+0.14%)
Jan 25, 2017 39.38 39.42 39.25 39.27 182,417 -0.10(-0.25%)
Jan 24, 2017 39.32 39.48 39.22 39.37 216,560 +0.07(+0.18%)
Jan 23, 2017 39.07 39.41 39.07 39.30 170,839 +0.24(+0.60%)
Jan 20, 2017 39.00 39.08 38.92 39.06 134,470 +0.09(+0.23%)
Jan 19, 2017 39.16 39.20 38.86 38.97 402,879 -0.25(-0.65%)
Jan 18, 2017 39.16 39.34 39.08 39.23 206,104 +0.07(+0.19%)
Jan 17, 2017 39.22 39.37 39.11 39.15 239,904 +0.02(+0.05%)
Jan 13, 2017 39.14 39.14 39.14 0 +0.05(+0.12%)
Jan 12, 2017 39.24 39.26 38.97 39.09 275,809 -0.17(-0.44%)
Jan 11, 2017 39.19 39.40 39.00 39.26 547,291 +0.15(+0.39%)
Jan 10, 2017 38.94 39.19 38.77 39.11 603,519 +0.14(+0.35%)
Jan 09, 2017 39.18 39.32 38.97 38.97 854,343 -0.21(-0.53%)
Jan 06, 2017 39.14 39.30 39.11 39.18 222,288 -0.05(-0.14%)
Jan 05, 2017 39.14 39.25 39.02 39.24 404,095 +0.08(+0.21%)
Jan 04, 2017 38.76 39.20 38.76 39.15 459,762 +0.34(+0.86%)
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.