Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.76 23.76 23.76 424,351 +0.14(+0.60%)
Dec 30, 2020 23.51 23.83 23.39 23.62 424,351 +0.15(+0.64%)
Dec 29, 2020 23.85 23.91 23.38 23.47 588,506 -0.30(-1.26%)
Dec 28, 2020 23.66 24.04 23.64 23.76 547,971 +0.16(+0.70%)
Dec 24, 2020 23.73 23.77 23.36 23.60 447,919 -0.10(-0.44%)
Dec 23, 2020 23.22 23.85 23.22 23.70 743,199 +0.51(+2.22%)
Dec 22, 2020 23.20 23.29 23.07 23.19 617,057 +0.00(+0.00%)
Dec 21, 2020 23.02 23.24 22.87 23.19 1,218,011 -0.11(-0.48%)
Dec 18, 2020 23.67 23.83 23.24 23.30 766,693 -0.28(-1.17%)
Dec 17, 2020 23.39 23.59 23.32 23.58 479,515 +0.21(+0.89%)
Dec 16, 2020 23.41 23.49 23.27 23.37 522,223 -0.01(-0.06%)
Dec 15, 2020 23.17 23.40 23.03 23.38 492,252 +0.40(+1.72%)
Dec 14, 2020 23.20 23.30 22.97 22.99 949,265 +0.06(+0.27%)
Dec 11, 2020 22.96 23.02 22.75 22.93 773,324 -0.09(-0.38%)
Dec 10, 2020 23.05 23.05 22.79 23.01 967,170 -0.08(-0.35%)
Dec 09, 2020 23.42 23.45 22.89 23.09 900,621 -0.14(-0.60%)
Dec 08, 2020 22.94 23.34 22.90 23.23 562,286 +0.26(+1.12%)
Dec 07, 2020 23.30 23.31 22.80 22.98 926,220 -0.32(-1.38%)
Dec 04, 2020 23.03 23.31 23.03 23.30 599,230 +0.46(+2.02%)
Dec 03, 2020 22.75 23.13 22.70 22.84 854,205 +0.10(+0.42%)
Dec 02, 2020 22.47 22.79 22.39 22.74 704,917 +0.26(+1.17%)
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.