Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.83 +0.30 (+1.22%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.17 26.18 25.92 26.11 292,707 -0.06(-0.23%)
Nov 29, 2018 26.08 26.28 25.95 26.17 267,910 +0.13(+0.48%)
Nov 28, 2018 25.89 26.10 25.79 26.04 351,027 +0.22(+0.84%)
Nov 27, 2018 25.80 25.90 25.73 25.83 362,703 +0.01(+0.02%)
Nov 26, 2018 25.68 25.83 25.68 25.82 342,878 +0.18(+0.70%)
Nov 23, 2018 25.64 25.74 25.59 25.64 168,882 -0.00(-0.01%)
Nov 21, 2018 25.64 25.64 25.64 0 +0.08(+0.32%)
Nov 20, 2018 25.71 25.77 25.49 25.56 375,979 -0.22(-0.86%)
Nov 19, 2018 25.87 25.97 25.70 25.79 299,701 -0.07(-0.25%)
Nov 16, 2018 25.63 25.85 25.56 25.85 385,826 +0.17(+0.65%)
Nov 15, 2018 25.75 25.82 25.57 25.68 551,281 -0.24(-0.92%)
Nov 14, 2018 26.13 26.19 25.85 25.92 385,696 -0.13(-0.48%)
Nov 13, 2018 25.99 26.14 25.93 26.05 632,075 +0.12(+0.46%)
Nov 12, 2018 26.10 26.20 25.92 25.93 303,262 -0.16(-0.60%)
Nov 09, 2018 25.88 26.10 25.80 26.08 205,429 +0.19(+0.74%)
Nov 08, 2018 25.90 25.98 25.80 25.89 266,796 -0.02(-0.07%)
Nov 07, 2018 25.89 25.93 25.65 25.91 270,297 +0.08(+0.32%)
Nov 06, 2018 25.67 25.86 25.62 25.83 184,536 +0.17(+0.68%)
Nov 05, 2018 25.63 25.77 25.63 25.65 294,868 +0.09(+0.35%)
Nov 02, 2018 25.55 25.69 25.43 25.56 342,771 +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.