Mortgage Real Estate Ishares ETF (NY: REM )

36.91 USD +0.17 (+0.46%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.84 45.11 44.76 45.05 285,098 +0.21(+0.47%)
Feb 27, 2017 44.83 45.05 44.81 44.84 281,358 -0.01(-0.02%)
Feb 24, 2017 44.70 44.97 44.60 44.85 541,883 +0.00(+0.00%)
Feb 23, 2017 44.74 44.90 44.61 44.85 408,235 +0.18(+0.40%)
Feb 22, 2017 44.50 44.69 44.42 44.67 403,585 +0.11(+0.25%)
Feb 21, 2017 44.43 44.61 44.29 44.56 256,417 +0.23(+0.52%)
Feb 17, 2017 44.33 44.33 44.33 0 -0.16(-0.36%)
Feb 16, 2017 43.98 44.50 43.92 44.49 413,163 +0.57(+1.30%)
Feb 15, 2017 43.83 43.93 43.52 43.92 214,076 -0.04(-0.09%)
Feb 14, 2017 44.11 44.16 43.71 43.96 223,412 -0.14(-0.32%)
Feb 13, 2017 44.06 44.18 44.02 44.10 194,914 +0.23(+0.52%)
Feb 10, 2017 43.61 44.02 43.61 43.87 445,426 +0.24(+0.55%)
Feb 09, 2017 43.66 43.75 43.57 43.63 176,412 +0.06(+0.14%)
Feb 08, 2017 43.38 43.60 43.36 43.57 292,301 +0.07(+0.16%)
Feb 07, 2017 43.61 43.69 43.42 43.50 184,699 -0.07(-0.16%)
Feb 06, 2017 43.36 43.61 43.24 43.57 172,774 +0.29(+0.67%)
Feb 03, 2017 43.21 43.38 43.15 43.28 305,213 +0.21(+0.49%)
Feb 02, 2017 42.88 43.17 42.86 43.07 201,127 +0.34(+0.80%)
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.