Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.54 +0.13 (+0.53%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.18 23.28 22.79 22.80 1,407,066 -0.30(-1.31%)
Feb 27, 2018 23.67 23.69 23.11 23.11 893,176 -0.52(-2.18%)
Feb 26, 2018 23.49 23.71 23.49 23.62 439,446 +0.10(+0.43%)
Feb 23, 2018 23.29 23.55 23.20 23.52 543,735 +0.31(+1.35%)
Feb 22, 2018 23.29 23.41 23.17 23.21 770,196 -0.05(-0.22%)
Feb 21, 2018 23.51 23.76 23.26 23.26 933,762 -0.20(-0.86%)
Feb 20, 2018 23.79 23.96 23.42 23.46 452,392 -0.49(-2.03%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.18(+0.75%)
Feb 15, 2018 23.45 23.79 23.42 23.77 434,878 +0.39(+1.65%)
Feb 14, 2018 23.26 23.45 23.22 23.38 358,416 +0.06(+0.24%)
Feb 13, 2018 23.18 23.41 23.06 23.32 690,570 +0.22(+0.94%)
Feb 12, 2018 22.93 23.16 22.75 23.11 928,568 +0.25(+1.10%)
Feb 09, 2018 22.82 22.98 22.56 22.85 1,235,921 +0.14(+0.62%)
Feb 08, 2018 22.93 23.13 22.71 22.71 1,514,342 -0.25(-1.07%)
Feb 07, 2018 22.96 23.23 22.94 22.96 1,688,336 -0.11(-0.46%)
Feb 06, 2018 22.31 23.20 22.28 23.07 3,051,145 +0.13(+0.59%)
Feb 05, 2018 23.12 23.12 22.39 22.93 2,480,311 -0.33(-1.42%)
Feb 02, 2018 23.48 23.52 23.20 23.26 1,275,556 -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.