Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.58 47.58 46.77 46.92 314,133 -0.66(-1.39%)
Apr 27, 2017 47.22 47.69 47.14 47.58 389,005 +0.50(+1.06%)
Apr 26, 2017 46.71 47.21 46.70 47.08 1,349,267 +0.39(+0.84%)
Apr 25, 2017 46.48 46.86 46.47 46.69 365,890 +0.19(+0.41%)
Apr 24, 2017 46.62 46.62 46.12 46.50 362,210 +0.04(+0.09%)
Apr 21, 2017 46.45 46.69 46.36 46.46 263,819 +0.17(+0.37%)
Apr 20, 2017 46.73 46.89 45.86 46.29 552,792 -0.37(-0.79%)
Apr 19, 2017 46.84 46.91 46.62 46.66 218,819 -0.17(-0.36%)
Apr 18, 2017 46.84 46.93 46.60 46.83 324,983 +0.01(+0.02%)
Apr 17, 2017 46.39 46.83 46.37 46.82 282,213 +0.54(+1.17%)
Apr 13, 2017 46.10 46.43 46.10 46.28 451,445 +0.17(+0.37%)
Apr 12, 2017 46.19 46.23 45.98 46.11 316,837 -0.02(-0.04%)
Apr 11, 2017 45.85 46.24 45.69 46.13 277,766 +0.33(+0.72%)
Apr 10, 2017 45.61 45.88 45.54 45.80 251,191 +0.24(+0.53%)
Apr 07, 2017 45.62 45.78 45.53 45.56 743,002 -0.06(-0.13%)
Apr 06, 2017 45.45 45.62 45.16 45.62 844,242 +0.26(+0.57%)
Apr 05, 2017 45.62 45.78 45.31 45.36 422,112 -0.22(-0.48%)
Apr 04, 2017 45.35 45.70 45.35 45.58 150,547 +0.19(+0.42%)
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.