Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.96 26.15 25.96 26.10 386,994 +0.15(+0.58%)
Sep 27, 2018 25.84 26.07 25.84 25.95 225,024 +0.11(+0.44%)
Sep 26, 2018 26.20 26.20 25.83 25.84 581,553 -0.18(-0.69%)
Sep 25, 2018 26.05 26.11 25.95 26.02 326,196 -0.02(-0.07%)
Sep 24, 2018 26.14 26.24 25.98 26.04 520,684 -0.16(-0.60%)
Sep 21, 2018 26.14 26.21 26.03 26.19 387,546 +0.13(+0.49%)
Sep 20, 2018 26.00 26.07 25.91 26.07 419,285 +0.06(+0.25%)
Sep 19, 2018 26.12 26.24 26.00 26.00 497,831 -0.14(-0.54%)
Sep 18, 2018 26.24 26.24 26.08 26.14 420,782 -0.11(-0.40%)
Sep 17, 2018 26.29 26.29 26.14 26.25 404,316 -0.04(-0.13%)
Sep 14, 2018 26.41 26.41 26.18 26.28 302,145 -0.05(-0.20%)
Sep 13, 2018 26.28 26.40 26.28 26.33 261,688 +0.06(+0.25%)
Sep 12, 2018 26.49 26.49 26.18 26.27 664,259 -0.33(-1.23%)
Sep 11, 2018 26.78 26.78 26.57 26.60 321,325 -0.03(-0.11%)
Sep 10, 2018 26.61 26.68 26.57 26.63 228,998 +0.05(+0.20%)
Sep 07, 2018 26.66 26.70 26.51 26.57 283,357 -0.15(-0.57%)
Sep 06, 2018 26.63 26.82 26.63 26.73 2,161,842 +0.08(+0.31%)
Sep 05, 2018 26.46 26.66 26.46 26.65 346,132 +0.23(+0.86%)
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.