Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.34 26.58 26.29 26.30 237,123 -0.10(-0.37%)
Mar 30, 2022 26.80 26.80 26.33 26.39 464,442 -0.36(-1.35%)
Mar 29, 2022 26.36 26.76 26.36 26.75 834,381 +0.52(+1.99%)
Mar 28, 2022 26.18 26.25 26.03 26.23 503,900 +0.03(+0.12%)
Mar 25, 2022 25.90 26.20 25.90 26.20 619,927 +0.29(+1.12%)
Mar 24, 2022 25.84 25.95 25.69 25.91 398,186 +0.10(+0.37%)
Mar 23, 2022 25.99 26.08 25.79 25.81 331,520 -0.22(-0.86%)
Mar 22, 2022 25.80 26.14 25.80 26.04 791,812 +0.34(+1.34%)
Mar 21, 2022 26.06 26.10 25.62 25.69 609,313 -0.26(-1.02%)
Mar 18, 2022 25.71 26.00 25.64 25.96 688,609 +0.18(+0.72%)
Mar 17, 2022 25.72 25.86 25.52 25.77 904,233 +0.03(+0.12%)
Mar 16, 2022 25.71 25.85 25.24 25.74 843,430 +0.26(+1.04%)
Mar 15, 2022 25.33 25.56 25.25 25.48 604,974 +0.22(+0.89%)
Mar 14, 2022 25.56 25.72 25.10 25.25 1,382,747 -0.27(-1.07%)
Mar 11, 2022 25.72 25.81 25.41 25.52 721,825 -0.13(-0.50%)
Mar 10, 2022 25.51 25.67 25.23 25.65 543,921 +0.06(+0.22%)
Mar 09, 2022 25.74 26.02 25.60 25.60 1,007,159 +0.14(+0.53%)
Mar 08, 2022 25.05 25.80 24.96 25.46 1,481,549 +0.46(+1.86%)
Mar 07, 2022 25.31 25.46 24.99 25.00 1,699,302 -0.43(-1.70%)
Mar 04, 2022 25.39 25.44 25.12 25.43 1,445,198 -0.14(-0.56%)
Mar 03, 2022 25.76 25.84 25.37 25.57 1,294,617 -0.13(-0.50%)
Mar 02, 2022 25.32 25.76 25.25 25.70 1,112,385 +0.47(+1.87%)
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.