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 (%)
Feb 28, 2018 23.14 23.24 22.75 22.76 1,409,850 -0.30(-1.31%)
Feb 27, 2018 23.62 23.65 23.06 23.06 894,944 -0.51(-2.18%)
Feb 26, 2018 23.45 23.66 23.45 23.57 440,316 +0.10(+0.43%)
Feb 23, 2018 23.25 23.51 23.16 23.47 544,811 +0.31(+1.35%)
Feb 22, 2018 23.24 23.37 23.13 23.16 771,720 -0.05(-0.22%)
Feb 21, 2018 23.46 23.71 23.21 23.21 935,610 -0.20(-0.86%)
Feb 20, 2018 23.75 23.91 23.37 23.41 453,287 -0.49(-2.03%)
Feb 16, 2018 23.90 23.90 23.90 0 +0.18(+0.75%)
Feb 15, 2018 23.41 23.74 23.37 23.72 435,738 +0.39(+1.65%)
Feb 14, 2018 23.21 23.40 23.18 23.33 359,125 +0.06(+0.24%)
Feb 13, 2018 23.13 23.36 23.01 23.28 691,937 +0.22(+0.94%)
Feb 12, 2018 22.88 23.11 22.71 23.06 930,406 +0.25(+1.10%)
Feb 09, 2018 22.78 22.94 22.51 22.81 1,238,367 +0.14(+0.62%)
Feb 08, 2018 22.89 23.08 22.67 22.67 1,517,339 -0.25(-1.07%)
Feb 07, 2018 22.91 23.18 22.90 22.91 1,691,678 -0.11(-0.46%)
Feb 06, 2018 22.26 23.15 22.23 23.02 3,057,184 +0.13(+0.59%)
Feb 05, 2018 23.08 23.08 22.35 22.89 2,485,220 -0.33(-1.42%)
Feb 02, 2018 23.43 23.47 23.15 23.22 1,278,080 -0.32(-1.35%)
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.