Mortgage Real Estate Ishares ETF (NY: REM )

35.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.67 43.69 43.26 43.57 175,400 -0.10(-0.23%)
Nov 29, 2018 43.53 43.85 43.31 43.67 160,541 +0.21(+0.48%)
Nov 28, 2018 43.20 43.55 43.04 43.46 210,347 +0.36(+0.84%)
Nov 27, 2018 43.06 43.23 42.93 43.10 217,344 +0.01(+0.02%)
Nov 26, 2018 42.85 43.11 42.85 43.09 205,464 +0.30(+0.70%)
Nov 23, 2018 42.79 42.96 42.71 42.79 101,200 -0.00(-0.01%)
Nov 21, 2018 42.79 42.79 42.79 0 +0.13(+0.32%)
Nov 20, 2018 42.91 43.00 42.54 42.66 225,299 -0.37(-0.86%)
Nov 19, 2018 43.17 43.33 42.90 43.03 179,591 -0.11(-0.25%)
Nov 16, 2018 42.77 43.14 42.66 43.14 231,200 +0.28(+0.65%)
Nov 15, 2018 42.98 43.09 42.67 42.86 330,346 -0.40(-0.92%)
Nov 14, 2018 43.61 43.70 43.14 43.26 231,122 -0.21(-0.48%)
Nov 13, 2018 43.38 43.62 43.27 43.47 378,760 +0.20(+0.46%)
Nov 12, 2018 43.56 43.72 43.25 43.27 181,725 -0.26(-0.60%)
Nov 09, 2018 43.19 43.56 43.06 43.53 123,100 +0.32(+0.74%)
Nov 08, 2018 43.22 43.35 43.05 43.21 159,873 -0.03(-0.07%)
Nov 07, 2018 43.21 43.27 42.81 43.24 161,971 +0.14(+0.32%)
Nov 06, 2018 42.84 43.16 42.75 43.10 110,580 +0.29(+0.68%)
Nov 05, 2018 42.77 43.01 42.77 42.81 176,695 +0.15(+0.35%)
Nov 02, 2018 42.63 42.87 42.43 42.66 205,400 +0.09(+0.21%)
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.