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 (%)
Sep 30, 2020 18.91 19.24 18.80 18.92 564,492 -0.02(-0.12%)
Sep 29, 2020 19.33 19.33 18.75 18.94 591,742 -0.33(-1.72%)
Sep 28, 2020 18.84 19.42 18.84 19.27 1,326,187 +0.57(+3.06%)
Sep 25, 2020 18.30 18.76 18.20 18.70 819,319 +0.46(+2.54%)
Sep 24, 2020 18.23 18.62 17.84 18.23 1,451,744 -0.02(-0.12%)
Sep 23, 2020 19.06 19.12 18.23 18.26 1,616,471 -0.68(-3.61%)
Sep 22, 2020 18.95 19.21 18.83 18.94 734,476 +0.06(+0.34%)
Sep 21, 2020 19.33 19.33 18.80 18.88 2,058,461 -0.65(-3.32%)
Sep 18, 2020 19.69 19.81 19.42 19.52 829,245 -0.13(-0.66%)
Sep 17, 2020 19.60 19.75 19.34 19.65 1,089,453 -0.02(-0.11%)
Sep 16, 2020 19.43 19.83 19.36 19.68 1,075,138 +0.30(+1.56%)
Sep 15, 2020 19.62 19.68 19.30 19.37 1,214,235 -0.09(-0.48%)
Sep 14, 2020 18.86 19.54 18.80 19.47 1,242,426 +0.65(+3.44%)
Sep 11, 2020 19.11 19.11 18.51 18.82 687,843 -0.14(-0.72%)
Sep 10, 2020 19.29 19.34 18.96 18.96 804,316 -0.25(-1.31%)
Sep 09, 2020 19.09 19.30 19.01 19.21 711,798 +0.22(+1.18%)
Sep 08, 2020 18.99 19.32 18.80 18.98 833,769 -0.03(-0.15%)
Sep 04, 2020 19.08 19.29 18.62 19.01 860,776 +0.01(+0.04%)
Sep 03, 2020 19.25 19.47 18.86 19.01 1,046,182 -0.27(-1.38%)
Sep 02, 2020 19.33 19.33 18.99 19.27 805,783 +0.01(+0.07%)
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.