Mortgage Real Estate Ishares ETF (NY: REM )

36.25 USD -0.03 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.18 43.43 43.02 43.23 366,433 +0.10(+0.23%)
Feb 27, 2019 43.21 43.21 42.93 43.13 219,402 -0.08(-0.19%)
Feb 26, 2019 43.35 43.36 43.18 43.21 256,895 -0.01(-0.02%)
Feb 25, 2019 43.42 43.53 43.22 43.22 315,448 -0.09(-0.21%)
Feb 22, 2019 43.11 43.37 43.05 43.31 244,900 +0.27(+0.63%)
Feb 21, 2019 42.92 43.10 42.85 43.04 266,357 +0.06(+0.14%)
Feb 20, 2019 43.18 43.19 42.84 42.98 480,413 -0.25(-0.58%)
Feb 19, 2019 43.19 43.33 43.11 43.23 337,783 +0.06(+0.14%)
Feb 15, 2019 43.20 43.31 43.12 43.17 269,100 +0.01(+0.02%)
Feb 14, 2019 43.41 43.41 43.10 43.16 338,104 -0.38(-0.87%)
Feb 13, 2019 43.70 43.70 43.32 43.54 784,094 -0.19(-0.43%)
Feb 12, 2019 43.83 43.90 43.67 43.73 454,839 +0.03(+0.07%)
Feb 11, 2019 43.68 43.74 43.52 43.70 352,711 +0.07(+0.16%)
Feb 08, 2019 43.60 43.68 43.46 43.63 398,100 -0.00(-0.01%)
Feb 07, 2019 43.62 43.69 43.44 43.63 570,880 -0.09(-0.19%)
Feb 06, 2019 43.73 43.75 43.50 43.72 429,974 -0.06(-0.14%)
Feb 05, 2019 43.78 43.78 43.53 43.78 310,305 +0.00(+0.00%)
Feb 04, 2019 43.46 43.78 43.37 43.78 1,213,567 +0.27(+0.62%)
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.