Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.08 23.10 21.82 22.07 1,543,956 -0.89(-3.88%)
Apr 29, 2020 22.72 23.55 22.21 22.96 2,133,255 +1.15(+5.27%)
Apr 28, 2020 21.11 22.13 20.83 21.81 2,074,718 +1.19(+5.77%)
Apr 27, 2020 20.27 20.90 19.87 20.62 1,177,101 +0.46(+2.28%)
Apr 24, 2020 20.51 20.51 19.55 20.16 685,600 -0.21(-1.03%)
Apr 23, 2020 20.51 21.19 20.35 20.37 1,160,664 -0.13(-0.63%)
Apr 22, 2020 21.30 21.46 20.11 20.50 1,520,832 -0.35(-1.68%)
Apr 21, 2020 19.62 20.95 19.60 20.85 1,492,089 +0.69(+3.42%)
Apr 20, 2020 20.47 20.96 19.83 20.16 1,308,004 -1.01(-4.77%)
Apr 17, 2020 20.82 21.36 20.25 21.17 2,065,100 +1.55(+7.90%)
Apr 16, 2020 20.31 20.61 19.51 19.62 1,441,050 -0.52(-2.58%)
Apr 15, 2020 20.41 20.76 19.83 20.14 1,706,066 -1.23(-5.76%)
Apr 14, 2020 22.66 22.71 20.91 21.37 2,655,825 -0.33(-1.52%)
Apr 13, 2020 22.53 22.63 20.58 21.70 1,310,559 -0.37(-1.68%)
Apr 09, 2020 22.44 24.22 21.08 22.07 4,930,100 +1.86(+9.20%)
Apr 08, 2020 19.13 20.38 18.66 20.21 3,277,952 +3.21(+18.88%)
Apr 07, 2020 17.45 18.58 16.89 17.00 4,027,547 +0.95(+5.95%)
Apr 06, 2020 16.13 16.99 15.43 16.05 1,204,470 +1.60(+11.04%)
Apr 03, 2020 15.92 15.92 13.83 14.45 2,603,900 -1.52(-9.52%)
Apr 02, 2020 16.50 16.98 15.89 15.97 1,060,601 -0.44(-2.65%)
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.