Mortgage Real Estate Ishares ETF (NY: REM )

36.13 USD +0.36 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.80 47.17 46.80 47.09 290,361 +0.33(+0.71%)
Aug 30, 2017 46.62 46.82 46.62 46.76 261,933 +0.05(+0.11%)
Aug 29, 2017 47.10 47.26 46.69 46.71 747,436 -0.46(-0.98%)
Aug 28, 2017 47.23 47.27 47.03 47.17 121,166 +0.07(+0.15%)
Aug 25, 2017 47.30 47.30 46.98 47.10 126,884 -0.11(-0.23%)
Aug 24, 2017 47.01 47.24 47.01 47.21 116,650 +0.14(+0.30%)
Aug 23, 2017 47.18 47.34 47.07 47.07 126,706 -0.20(-0.42%)
Aug 22, 2017 46.96 47.29 46.96 47.27 157,737 +0.25(+0.53%)
Aug 21, 2017 46.92 47.05 46.76 47.02 272,523 +0.00(+0.00%)
Aug 18, 2017 46.79 47.07 46.67 47.02 193,267 +0.21(+0.45%)
Aug 17, 2017 47.10 47.20 46.81 46.81 284,060 -0.32(-0.68%)
Aug 16, 2017 47.08 47.25 46.91 47.13 143,025 +0.06(+0.13%)
Aug 15, 2017 47.04 47.15 46.83 47.07 285,112 -0.03(-0.06%)
Aug 14, 2017 46.46 47.36 46.46 47.10 171,427 +0.34(+0.73%)
Aug 11, 2017 46.74 46.80 46.34 46.76 210,851 -0.09(-0.19%)
Aug 10, 2017 47.12 47.23 46.71 46.85 321,938 -0.34(-0.72%)
Aug 09, 2017 46.69 47.21 46.69 47.19 216,973 +0.32(+0.68%)
Aug 08, 2017 46.67 46.93 46.55 46.87 156,524 +0.16(+0.34%)
Aug 07, 2017 46.57 46.74 46.37 46.71 226,821 +0.07(+0.15%)
Aug 04, 2017 46.41 46.64 46.26 46.64 170,281 -0.02(-0.04%)
Aug 03, 2017 46.79 46.86 46.49 46.66 145,416 -0.09(-0.19%)
Aug 02, 2017 46.44 46.88 46.44 46.75 160,201 +0.04(+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.