Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.61 42.93 42.58 42.69 250,928 +0.12(+0.28%)
Oct 30, 2018 42.35 42.72 42.21 42.57 295,970 +0.32(+0.76%)
Oct 29, 2018 42.21 42.80 42.05 42.25 470,931 +0.11(+0.26%)
Oct 26, 2018 42.69 42.69 41.80 42.14 235,300 -0.54(-1.27%)
Oct 25, 2018 42.42 42.79 42.15 42.68 128,125 +0.35(+0.83%)
Oct 24, 2018 41.97 42.55 41.97 42.33 117,832 +0.32(+0.76%)
Oct 23, 2018 42.28 42.30 41.81 42.01 215,898 -0.32(-0.76%)
Oct 22, 2018 42.53 42.76 42.33 42.33 150,633 -0.09(-0.21%)
Oct 19, 2018 42.62 42.67 42.32 42.42 200,400 -0.06(-0.14%)
Oct 18, 2018 42.67 42.90 42.42 42.48 136,857 -0.28(-0.65%)
Oct 17, 2018 42.77 42.95 42.60 42.76 173,126 +0.01(+0.02%)
Oct 16, 2018 42.21 42.82 42.14 42.75 290,369 +0.55(+1.30%)
Oct 15, 2018 41.75 42.44 41.75 42.20 333,019 +0.45(+1.08%)
Oct 12, 2018 42.20 42.37 41.62 41.75 296,100 -0.22(-0.52%)
Oct 11, 2018 42.60 42.74 41.97 41.97 488,226 -0.68(-1.59%)
Oct 10, 2018 43.12 43.39 42.64 42.65 265,544 -0.51(-1.18%)
Oct 09, 2018 43.11 43.22 42.90 43.16 192,388 +0.15(+0.35%)
Oct 08, 2018 42.60 43.04 42.60 43.01 177,600 +0.39(+0.92%)
Oct 05, 2018 42.75 43.00 42.62 42.62 280,300 -0.25(-0.58%)
Oct 04, 2018 43.30 43.30 42.75 42.87 455,083 -0.42(-0.97%)
Oct 03, 2018 43.42 43.67 43.21 43.29 266,508 -0.13(-0.30%)
Oct 02, 2018 43.54 43.61 43.34 43.42 220,954 +0.01(+0.02%)
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.