Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.71 +0.18 (+0.73%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.71 27.83 27.48 27.56 345,631 -0.15(-0.55%)
Jul 30, 2019 27.60 27.73 27.55 27.71 281,287 +0.10(+0.35%)
Jul 29, 2019 27.60 27.72 27.57 27.62 436,962 +0.05(+0.19%)
Jul 26, 2019 27.43 27.59 27.42 27.57 899,681 +0.13(+0.49%)
Jul 25, 2019 27.55 27.64 27.32 27.43 281,243 -0.13(-0.46%)
Jul 24, 2019 27.58 27.62 27.44 27.56 196,003 -0.04(-0.16%)
Jul 23, 2019 27.48 27.62 27.46 27.60 616,637 +0.13(+0.46%)
Jul 22, 2019 27.37 27.50 27.33 27.48 414,603 +0.14(+0.51%)
Jul 19, 2019 27.41 27.49 27.32 27.34 264,768 -0.07(-0.26%)
Jul 18, 2019 27.41 27.46 27.30 27.41 228,285 -0.03(-0.09%)
Jul 17, 2019 27.48 27.48 27.34 27.43 378,594 -0.03(-0.09%)
Jul 16, 2019 27.46 27.50 27.40 27.46 213,875 +0.01(+0.05%)
Jul 15, 2019 27.42 27.49 27.42 27.44 323,518 +0.03(+0.09%)
Jul 12, 2019 27.36 27.44 27.33 27.42 343,212 +0.11(+0.40%)
Jul 11, 2019 27.32 27.39 27.24 27.31 204,222 +0.01(+0.05%)
Jul 10, 2019 27.26 27.36 27.24 27.30 270,009 +0.08(+0.28%)
Jul 09, 2019 27.16 27.23 27.10 27.22 255,519 +0.04(+0.14%)
Jul 08, 2019 27.20 27.29 27.16 27.18 296,935 -0.01(-0.02%)
Jul 05, 2019 27.02 27.19 26.93 27.19 405,060 +0.15(+0.57%)
Jul 03, 2019 26.85 27.09 26.85 27.03 254,747 +0.18(+0.67%)
Jul 02, 2019 26.91 26.98 26.77 26.86 468,543 -0.04(-0.17%)
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.