Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.56 +0.15 (+0.61%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.83 25.02 24.83 24.98 547,353 +0.18(+0.71%)
Aug 30, 2017 24.73 24.84 24.73 24.81 493,764 +0.03(+0.11%)
Aug 29, 2017 24.99 25.07 24.77 24.78 1,408,976 -0.24(-0.98%)
Aug 28, 2017 25.05 25.08 24.95 25.02 228,407 +0.04(+0.15%)
Aug 25, 2017 25.09 25.09 24.92 24.99 239,186 -0.06(-0.23%)
Aug 24, 2017 24.94 25.06 24.94 25.04 219,894 +0.07(+0.30%)
Aug 23, 2017 25.03 25.11 24.97 24.97 238,850 -0.11(-0.42%)
Aug 22, 2017 24.91 25.09 24.91 25.08 297,346 +0.13(+0.53%)
Aug 21, 2017 24.89 24.96 24.81 24.94 513,727 +0.00(+0.00%)
Aug 18, 2017 24.82 24.97 24.76 24.94 364,323 +0.11(+0.45%)
Aug 17, 2017 24.99 25.04 24.83 24.83 535,475 -0.17(-0.68%)
Aug 16, 2017 24.97 25.07 24.89 25.00 269,613 +0.03(+0.13%)
Aug 15, 2017 24.95 25.01 24.84 24.97 537,459 -0.02(-0.06%)
Aug 14, 2017 24.65 25.12 24.65 24.99 323,153 +0.18(+0.73%)
Aug 11, 2017 24.79 24.83 24.58 24.81 397,471 -0.05(-0.19%)
Aug 10, 2017 25.00 25.05 24.78 24.85 606,878 -0.18(-0.72%)
Aug 09, 2017 24.77 25.04 24.77 25.03 409,011 +0.17(+0.68%)
Aug 08, 2017 24.76 24.89 24.69 24.86 295,060 +0.08(+0.34%)
Aug 07, 2017 24.70 24.79 24.60 24.78 427,575 +0.04(+0.15%)
Aug 04, 2017 24.62 24.74 24.54 24.74 320,993 -0.01(-0.04%)
Aug 03, 2017 24.82 24.86 24.66 24.75 274,120 -0.05(-0.19%)
Aug 02, 2017 24.64 24.87 24.64 24.80 301,991 +0.02(+0.09%)
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.