Mortgage Real Estate Ishares ETF (NY: REM )

35.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.31 43.63 43.21 43.63 294,271 +0.27(+0.62%)
Jan 30, 2019 43.15 43.47 43.15 43.36 180,453 +0.15(+0.35%)
Jan 29, 2019 43.14 43.25 43.03 43.21 117,762 +0.16(+0.37%)
Jan 28, 2019 42.92 43.12 42.92 43.05 213,546 +0.04(+0.09%)
Jan 25, 2019 42.85 43.10 42.83 43.01 148,500 +0.20(+0.47%)
Jan 24, 2019 42.67 42.84 42.53 42.81 125,443 +0.16(+0.38%)
Jan 23, 2019 42.42 42.67 42.41 42.65 184,266 +0.26(+0.61%)
Jan 22, 2019 42.42 42.50 42.17 42.39 206,819 -0.07(-0.16%)
Jan 18, 2019 42.50 42.66 42.39 42.46 192,900 +0.02(+0.05%)
Jan 17, 2019 42.22 42.48 42.22 42.44 158,038 +0.13(+0.31%)
Jan 16, 2019 42.16 42.37 42.16 42.31 158,498 +0.23(+0.55%)
Jan 15, 2019 42.14 42.20 42.01 42.08 193,810 +0.02(+0.05%)
Jan 14, 2019 41.87 42.26 41.87 42.06 202,447 +0.11(+0.26%)
Jan 11, 2019 41.51 41.95 41.51 41.95 141,100 +0.33(+0.79%)
Jan 10, 2019 41.58 41.73 41.46 41.62 199,495 +0.02(+0.05%)
Jan 09, 2019 41.50 41.64 41.32 41.60 151,498 +0.25(+0.60%)
Jan 08, 2019 41.34 41.44 41.18 41.35 1,440,759 -0.07(-0.17%)
Jan 07, 2019 41.14 41.81 41.05 41.42 289,552 +0.37(+0.90%)
Jan 04, 2019 40.61 41.18 40.61 41.05 459,300 +0.56(+1.38%)
Jan 03, 2019 40.07 40.80 40.07 40.49 482,141 +0.25(+0.62%)
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.