Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.12 26.13 25.87 26.06 293,286 -0.06(-0.23%)
Nov 29, 2018 26.03 26.22 25.90 26.12 268,441 +0.13(+0.48%)
Nov 28, 2018 25.84 26.05 25.74 25.99 351,721 +0.22(+0.84%)
Nov 27, 2018 25.75 25.85 25.67 25.78 363,421 +0.01(+0.02%)
Nov 26, 2018 25.63 25.78 25.63 25.77 343,557 +0.18(+0.70%)
Nov 23, 2018 25.59 25.69 25.54 25.59 169,216 -0.00(-0.01%)
Nov 21, 2018 25.59 25.59 25.59 0 +0.08(+0.32%)
Nov 20, 2018 25.66 25.72 25.44 25.51 376,723 -0.22(-0.86%)
Nov 19, 2018 25.82 25.92 25.65 25.73 300,294 -0.07(-0.25%)
Nov 16, 2018 25.58 25.80 25.51 25.80 386,590 +0.17(+0.65%)
Nov 15, 2018 25.70 25.77 25.52 25.63 552,372 -0.24(-0.92%)
Nov 14, 2018 26.08 26.13 25.80 25.87 386,459 -0.13(-0.48%)
Nov 13, 2018 25.94 26.09 25.88 26.00 633,325 +0.12(+0.46%)
Nov 12, 2018 26.05 26.15 25.87 25.88 303,863 -0.16(-0.60%)
Nov 09, 2018 25.83 26.05 25.75 26.03 205,835 +0.19(+0.74%)
Nov 08, 2018 25.85 25.93 25.75 25.84 267,324 -0.02(-0.07%)
Nov 07, 2018 25.84 25.88 25.60 25.86 270,832 +0.08(+0.32%)
Nov 06, 2018 25.62 25.81 25.57 25.78 184,901 +0.17(+0.68%)
Nov 05, 2018 25.58 25.72 25.58 25.60 295,452 +0.09(+0.35%)
Nov 02, 2018 25.49 25.64 25.38 25.51 343,450 +0.05(+0.21%)
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.