Mortgage Real Estate Ishares ETF (NY: REM )

36.73 USD -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.07 27.12 26.57 26.59 546,101 -0.54(-1.99%)
Aug 28, 2020 26.90 27.17 26.77 27.13 385,700 +0.26(+0.97%)
Aug 27, 2020 26.69 27.09 26.66 26.87 387,328 +0.33(+1.24%)
Aug 26, 2020 26.88 26.94 26.54 26.54 255,398 -0.42(-1.56%)
Aug 25, 2020 27.15 27.35 26.62 26.96 540,564 -0.18(-0.66%)
Aug 24, 2020 26.42 27.19 26.25 27.14 669,294 +0.78(+2.96%)
Aug 21, 2020 26.53 26.58 26.29 26.36 379,300 -0.15(-0.57%)
Aug 20, 2020 26.43 26.74 26.24 26.51 426,856 +0.00(+0.00%)
Aug 19, 2020 26.55 26.78 26.42 26.51 480,521 -0.04(-0.15%)
Aug 18, 2020 26.96 26.96 26.48 26.55 523,575 -0.26(-0.97%)
Aug 17, 2020 27.10 27.10 26.69 26.81 396,318 -0.24(-0.89%)
Aug 14, 2020 26.71 27.25 26.45 27.05 412,700 +0.38(+1.42%)
Aug 13, 2020 27.07 27.38 26.65 26.67 635,530 -0.37(-1.37%)
Aug 12, 2020 27.63 27.68 26.86 27.04 604,485 -0.19(-0.70%)
Aug 11, 2020 27.85 28.06 27.16 27.23 1,158,587 -0.10(-0.37%)
Aug 10, 2020 26.60 27.55 26.60 27.33 882,500 +0.76(+2.86%)
Aug 07, 2020 26.18 26.57 25.98 26.57 499,500 +0.28(+1.07%)
Aug 06, 2020 26.37 26.67 26.24 26.29 550,535 -0.14(-0.53%)
Aug 05, 2020 26.02 26.43 25.93 26.43 523,214 +0.49(+1.89%)
Aug 04, 2020 25.98 26.10 25.74 25.94 469,526 -0.15(-0.57%)
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.