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, 2021 27.91 27.94 27.24 27.35 1,253,167 -0.71(-2.54%)
Nov 29, 2021 28.31 28.42 27.84 28.07 542,870 -0.02(-0.08%)
Nov 26, 2021 28.32 28.32 27.73 28.09 785,761 -0.63(-2.21%)
Nov 24, 2021 28.61 28.80 28.51 28.72 326,711 +0.10(+0.35%)
Nov 23, 2021 28.53 28.69 28.50 28.62 775,853 +0.10(+0.35%)
Nov 22, 2021 28.59 28.73 28.46 28.52 591,245 -0.03(-0.11%)
Nov 19, 2021 28.45 28.65 28.35 28.55 702,147 -0.06(-0.22%)
Nov 18, 2021 28.75 28.65 28.48 28.62 358,924 -0.11(-0.38%)
Nov 17, 2021 28.90 28.93 28.60 28.72 363,370 -0.25(-0.86%)
Nov 16, 2021 29.16 29.16 28.96 28.97 387,891 -0.19(-0.64%)
Nov 15, 2021 29.30 29.42 29.13 29.16 556,974 -0.13(-0.45%)
Nov 12, 2021 29.46 29.48 29.28 29.29 239,673 -0.15(-0.50%)
Nov 11, 2021 29.39 29.48 29.30 29.44 179,476 +0.15(+0.50%)
Nov 10, 2021 29.48 29.27 29.29 295,607 -0.20(-0.68%)
Nov 09, 2021 29.47 29.63 29.41 29.49 195,792 +0.00(+0.00%)
Nov 08, 2021 29.80 29.80 29.44 29.49 257,991 -0.22(-0.76%)
Nov 05, 2021 29.41 29.78 29.37 29.71 419,041 +0.45(+1.53%)
Nov 04, 2021 29.39 29.54 29.18 29.27 402,359 -0.09(-0.32%)
Nov 03, 2021 29.10 29.55 29.07 29.36 970,335 +0.24(+0.82%)
Nov 02, 2021 29.47 29.48 29.06 29.12 307,880 -0.43(-1.47%)
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.