Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.15 42.26 42.06 42.08 303,813 -0.08(-0.20%)
Mar 30, 2017 42.12 42.16 41.98 42.16 256,789 +0.06(+0.15%)
Mar 29, 2017 41.71 42.14 41.70 42.10 307,026 +0.46(+1.12%)
Mar 28, 2017 41.27 41.70 41.27 41.63 261,398 +0.30(+0.72%)
Mar 27, 2017 41.00 41.35 40.95 41.33 245,660 +0.26(+0.63%)
Mar 24, 2017 41.27 41.42 41.05 41.07 513,078 -0.12(-0.30%)
Mar 23, 2017 41.16 41.40 41.08 41.20 337,333 +0.06(+0.15%)
Mar 22, 2017 40.99 41.17 40.96 41.13 240,210 +0.12(+0.29%)
Mar 21, 2017 41.20 41.22 40.87 41.01 451,377 -0.06(-0.15%)
Mar 20, 2017 41.08 41.20 40.90 41.08 251,876 +0.06(+0.15%)
Mar 17, 2017 40.66 41.02 40.66 41.01 300,700 +0.34(+0.85%)
Mar 16, 2017 40.62 40.73 40.47 40.67 272,686 +0.12(+0.29%)
Mar 15, 2017 39.92 40.69 39.92 40.55 265,439 +0.70(+1.75%)
Mar 14, 2017 39.92 40.02 39.73 39.85 209,897 -0.12(-0.30%)
Mar 13, 2017 40.13 40.43 39.93 39.97 157,972 -0.19(-0.47%)
Mar 10, 2017 39.85 40.36 39.85 40.16 182,841 +0.47(+1.19%)
Mar 09, 2017 39.95 40.34 39.60 39.69 343,695 -0.29(-0.73%)
Mar 08, 2017 40.61 40.66 39.96 39.98 311,051 -0.68(-1.67%)
Mar 07, 2017 40.62 40.83 40.57 40.66 497,525 -0.07(-0.18%)
Mar 06, 2017 40.80 40.81 40.55 40.73 197,551 -0.07(-0.18%)
Mar 03, 2017 40.65 40.82 40.52 40.81 261,882 +0.12(+0.29%)
Mar 02, 2017 40.75 40.86 40.68 40.69 192,665 -0.06(-0.16%)
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.