Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.94 25.97 25.82 25.85 670,068 -0.03(-0.12%)
Aug 29, 2019 25.90 26.06 25.63 25.89 483,346 +0.06(+0.22%)
Aug 28, 2019 25.92 25.96 25.73 25.83 2,404,347 -0.12(-0.44%)
Aug 27, 2019 26.56 26.62 25.94 25.94 1,084,648 -0.57(-2.15%)
Aug 26, 2019 26.54 26.56 26.42 26.51 231,134 +0.11(+0.41%)
Aug 23, 2019 26.74 26.83 26.35 26.40 371,287 -0.37(-1.39%)
Aug 22, 2019 26.76 26.81 26.68 26.77 161,058 +0.01(+0.02%)
Aug 21, 2019 26.96 26.96 26.73 26.77 642,604 -0.09(-0.33%)
Aug 20, 2019 27.01 27.01 26.84 26.86 165,402 -0.10(-0.38%)
Aug 19, 2019 26.88 27.00 26.76 26.96 272,070 +0.22(+0.84%)
Aug 16, 2019 26.60 26.84 26.60 26.74 267,214 +0.24(+0.92%)
Aug 15, 2019 26.53 26.67 26.41 26.49 371,491 +0.03(+0.12%)
Aug 14, 2019 26.99 26.99 26.45 26.46 863,711 -0.72(-2.66%)
Aug 13, 2019 27.22 27.40 27.15 27.18 292,881 -0.08(-0.28%)
Aug 12, 2019 27.50 27.50 27.22 27.26 603,939 -0.30(-1.09%)
Aug 09, 2019 27.66 27.66 27.43 27.56 345,972 -0.22(-0.78%)
Aug 08, 2019 27.40 27.79 27.29 27.78 339,240 +0.40(+1.47%)
Aug 07, 2019 27.06 27.43 26.89 27.38 726,194 +0.20(+0.73%)
Aug 06, 2019 27.02 27.20 26.94 27.18 510,599 +0.32(+1.19%)
Aug 05, 2019 27.35 27.36 26.70 26.86 596,093 -0.63(-2.30%)
Aug 02, 2019 27.46 27.52 27.28 27.49 260,026 +0.03(+0.12%)
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.