Mortgage Real Estate Ishares ETF (NY: REM )

36.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.98 46.98 46.71 46.84 172,039 -0.05(-0.11%)
Sep 28, 2017 46.70 46.93 46.31 46.89 257,828 +0.15(+0.32%)
Sep 27, 2017 46.42 46.74 258,953 +0.02(+0.04%)
Sep 26, 2017 46.71 46.85 46.48 46.72 156,177 -0.80(-1.68%)
Sep 25, 2017 47.50 47.59 47.33 47.52 174,257 +0.09(+0.19%)
Sep 22, 2017 46.89 47.52 46.89 47.43 189,582 +0.38(+0.81%)
Sep 21, 2017 47.15 47.26 46.97 47.05 115,262 -0.03(-0.06%)
Sep 20, 2017 47.25 47.28 46.90 47.08 127,160 -0.08(-0.17%)
Sep 19, 2017 47.00 47.29 46.99 47.16 218,099 +0.17(+0.36%)
Sep 18, 2017 46.90 47.03 46.75 46.99 275,213 +0.19(+0.41%)
Sep 15, 2017 46.54 46.81 46.54 46.80 114,345 +0.24(+0.52%)
Sep 14, 2017 46.44 46.58 46.39 46.56 116,165 +0.05(+0.11%)
Sep 13, 2017 46.85 46.93 46.43 46.51 158,874 -0.44(-0.94%)
Sep 12, 2017 46.77 47.06 46.77 46.95 101,460 +0.07(+0.15%)
Sep 11, 2017 46.52 46.95 46.52 46.88 116,452 +0.35(+0.75%)
Sep 08, 2017 46.45 46.62 46.44 46.53 117,260 -0.04(-0.09%)
Sep 07, 2017 46.64 46.74 46.48 46.57 150,590 -0.07(-0.15%)
Sep 06, 2017 46.63 46.83 46.54 46.64 363,768 +0.06(+0.13%)
Sep 05, 2017 47.27 47.34 46.57 46.58 197,290 -0.68(-1.44%)
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.