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 (%)
Jun 28, 2019 26.86 27.11 26.85 26.99 308,469 +0.22(+0.81%)
Jun 27, 2019 26.68 26.79 26.63 26.77 364,676 +0.18(+0.67%)
Jun 26, 2019 26.74 26.74 26.58 26.60 747,535 -0.08(-0.31%)
Jun 25, 2019 26.81 26.85 26.67 26.68 352,864 -0.07(-0.26%)
Jun 24, 2019 26.69 26.85 26.67 26.75 345,433 +0.09(+0.34%)
Jun 21, 2019 26.76 26.76 26.63 26.66 406,604 -0.12(-0.43%)
Jun 20, 2019 26.86 26.90 26.70 26.77 397,745 -0.05(-0.19%)
Jun 19, 2019 26.59 26.83 26.56 26.83 382,712 +0.24(+0.89%)
Jun 18, 2019 26.59 26.76 26.56 26.59 283,463 +0.06(+0.24%)
Jun 17, 2019 26.63 26.72 26.50 26.53 987,104 -0.07(-0.26%)
Jun 14, 2019 26.52 26.63 26.49 26.59 873,092 +0.07(+0.28%)
Jun 13, 2019 26.41 26.52 26.39 26.52 375,763 +0.14(+0.54%)
Jun 12, 2019 26.27 26.43 26.27 26.38 318,382 +0.12(+0.45%)
Jun 11, 2019 26.36 26.36 26.20 26.26 414,661 -0.02(-0.09%)
Jun 10, 2019 26.24 26.34 26.11 26.28 494,537 +0.04(+0.17%)
Jun 07, 2019 26.39 26.41 26.12 26.24 331,416 -0.15(-0.57%)
Jun 06, 2019 26.28 26.42 26.08 26.39 540,068 +0.14(+0.55%)
Jun 05, 2019 26.49 26.54 26.21 26.25 395,175 -0.16(-0.59%)
Jun 04, 2019 26.32 26.42 26.13 26.40 1,101,054 +0.21(+0.81%)
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.