Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.89 24.90 24.36 24.52 1,074,828 -0.28(-1.14%)
Dec 28, 2018 24.83 24.98 24.71 24.80 1,267,379 +0.12(+0.50%)
Dec 27, 2018 24.41 24.68 23.95 24.68 1,458,715 +0.12(+0.47%)
Dec 26, 2018 23.60 24.57 23.60 24.56 1,612,415 +0.96(+4.08%)
Dec 24, 2018 23.90 24.06 23.30 23.60 956,724 -0.44(-1.81%)
Dec 21, 2018 24.24 24.57 23.95 24.03 1,085,091 -0.04(-0.15%)
Dec 20, 2018 24.89 25.06 23.88 24.07 1,264,728 -0.81(-3.26%)
Dec 19, 2018 25.17 25.28 24.87 24.88 1,054,065 -0.21(-0.83%)
Dec 18, 2018 24.98 25.35 24.96 25.09 442,118 +0.16(+0.64%)
Dec 17, 2018 25.87 25.87 24.91 24.93 776,605 -0.84(-3.25%)
Dec 14, 2018 25.77 25.94 25.69 25.77 443,734 +0.08(+0.30%)
Dec 13, 2018 25.73 25.79 25.63 25.69 418,099 -0.06(-0.23%)
Dec 12, 2018 25.95 26.04 25.73 25.75 660,132 -0.12(-0.46%)
Dec 11, 2018 26.03 26.14 25.87 25.87 314,777 -0.06(-0.23%)
Dec 10, 2018 26.11 26.13 25.75 25.93 512,216 -0.13(-0.51%)
Dec 07, 2018 26.12 26.19 25.96 26.06 592,424 -0.07(-0.28%)
Dec 06, 2018 25.89 26.13 25.71 26.13 421,742 +0.21(+0.81%)
Dec 04, 2018 26.23 26.29 25.87 25.92 865,106 -0.31(-1.19%)
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.