Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.55 25.34 25.39 344,939 -0.13(-0.50%)
Jun 28, 2018 25.25 25.53 25.24 25.52 286,264 +0.35(+1.39%)
Jun 27, 2018 25.52 25.67 25.17 25.17 487,883 -0.29(-1.12%)
Jun 26, 2018 25.61 25.62 25.41 25.45 453,391 -0.07(-0.29%)
Jun 25, 2018 25.46 25.60 25.46 25.53 442,031 +0.00(+0.00%)
Jun 22, 2018 25.61 25.65 25.48 25.53 206,173 -0.05(-0.20%)
Jun 21, 2018 25.54 25.61 25.50 25.58 274,468 +0.02(+0.07%)
Jun 20, 2018 25.54 25.61 25.43 25.56 324,534 +0.05(+0.18%)
Jun 19, 2018 25.41 25.53 25.39 25.51 640,084 +0.10(+0.38%)
Jun 18, 2018 25.20 25.43 25.20 25.42 661,540 +0.21(+0.81%)
Jun 15, 2018 25.30 25.26 25.21 211,198 -0.05(-0.20%)
Jun 14, 2018 25.10 25.32 25.10 25.26 212,369 +0.18(+0.71%)
Jun 13, 2018 25.21 25.22 25.04 25.09 301,792 -0.13(-0.50%)
Jun 12, 2018 25.32 25.32 25.19 25.21 381,218 -0.09(-0.34%)
Jun 11, 2018 25.29 25.34 25.22 25.30 449,457 +0.03(+0.11%)
Jun 08, 2018 25.20 25.29 25.20 25.27 224,240 +0.13(+0.52%)
Jun 07, 2018 25.11 25.22 25.09 25.14 308,369 +0.04(+0.16%)
Jun 06, 2018 25.10 24.97 25.10 293,176 +0.01(+0.02%)
Jun 05, 2018 25.12 25.16 25.03 25.09 400,049 -0.01(-0.05%)
Jun 04, 2018 25.10 25.19 25.02 25.10 506,054 +0.09(+0.34%)
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.