Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.46 28.78 28.46 28.60 517,467 +0.10(+0.35%)
Aug 30, 2021 28.65 28.69 28.41 28.50 569,126 -0.13(-0.46%)
Aug 27, 2021 28.21 28.74 28.21 28.63 727,686 +0.48(+1.70%)
Aug 26, 2021 28.48 28.53 28.15 28.15 944,346 -0.30(-1.06%)
Aug 25, 2021 28.35 28.62 28.21 28.45 600,909 +0.11(+0.38%)
Aug 24, 2021 28.08 28.41 28.08 28.34 613,151 +0.35(+1.24%)
Aug 23, 2021 27.82 28.08 27.82 28.00 634,275 +0.27(+0.97%)
Aug 20, 2021 27.27 27.76 27.12 27.73 653,491 +0.42(+1.55%)
Aug 19, 2021 27.50 27.57 27.07 27.31 1,159,260 -0.39(-1.39%)
Aug 18, 2021 27.83 28.04 27.69 27.69 764,097 -0.21(-0.75%)
Aug 17, 2021 27.85 27.94 27.63 27.90 878,118 -0.13(-0.47%)
Aug 16, 2021 28.15 28.15 27.82 28.03 555,255 -0.15(-0.52%)
Aug 13, 2021 28.10 28.28 28.10 28.18 460,474 +0.09(+0.33%)
Aug 12, 2021 28.05 28.15 27.86 28.08 431,634 -0.01(-0.03%)
Aug 11, 2021 28.00 28.10 27.76 28.09 655,046 +0.14(+0.50%)
Aug 10, 2021 27.81 28.04 27.62 27.95 617,257 +0.20(+0.72%)
Aug 09, 2021 27.95 27.95 27.62 27.75 395,434 -0.18(-0.66%)
Aug 06, 2021 28.00 28.20 27.81 27.94 499,967 +0.10(+0.36%)
Aug 05, 2021 27.41 27.91 27.41 27.84 473,493 +0.37(+1.35%)
Aug 04, 2021 27.64 27.73 27.36 27.47 1,537,811 -0.29(-1.05%)
Aug 03, 2021 27.73 27.77 27.22 27.76 800,997 +0.07(+0.25%)
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.