Mortgage Real Estate Ishares ETF (NY: REM )

37.72 USD +0.16 (+0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.11 26.44 25.64 26.02 607,000 -0.13(-0.50%)
Jul 30, 2020 25.87 26.22 25.83 26.15 506,966 -0.03(-0.11%)
Jul 29, 2020 25.89 26.18 25.76 26.18 449,423 +0.39(+1.51%)
Jul 28, 2020 25.50 26.04 25.45 25.79 570,883 +0.29(+1.14%)
Jul 27, 2020 25.18 25.51 25.14 25.50 569,706 +0.24(+0.95%)
Jul 24, 2020 25.63 25.90 25.22 25.26 436,100 -0.41(-1.60%)
Jul 23, 2020 26.05 26.11 25.55 25.67 817,731 -0.32(-1.23%)
Jul 22, 2020 25.40 26.14 25.40 25.99 767,949 +0.44(+1.72%)
Jul 21, 2020 25.28 25.59 25.17 25.55 759,088 +0.44(+1.75%)
Jul 20, 2020 25.08 25.30 24.90 25.11 591,234 -0.14(-0.55%)
Jul 17, 2020 25.28 25.47 25.05 25.25 675,600 -0.07(-0.28%)
Jul 16, 2020 25.15 25.71 25.02 25.32 1,165,137 -0.10(-0.39%)
Jul 15, 2020 24.62 25.47 24.54 25.42 1,343,849 +1.20(+4.95%)
Jul 14, 2020 23.53 24.33 23.48 24.22 1,167,235 +0.49(+2.06%)
Jul 13, 2020 23.80 24.16 23.63 23.73 804,729 -0.11(-0.46%)
Jul 10, 2020 23.21 23.84 22.92 23.84 1,526,500 +0.59(+2.54%)
Jul 09, 2020 23.87 23.95 23.07 23.25 1,084,939 -0.73(-3.04%)
Jul 08, 2020 23.68 24.11 23.48 23.98 694,632 +0.31(+1.31%)
Jul 07, 2020 24.11 24.27 23.62 23.67 932,267 -0.74(-3.03%)
Jul 06, 2020 24.43 24.66 24.09 24.41 1,075,939 +0.37(+1.54%)
Jul 02, 2020 24.86 25.01 23.98 24.04 709,300 -0.45(-1.84%)
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.