Mortgage Real Estate Ishares ETF (NY: REM )

37.74 USD +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.60 24.94 24.36 24.86 719,599 +0.03(+0.12%)
Jun 29, 2020 24.21 24.96 23.77 24.83 2,027,604 +0.70(+2.90%)
Jun 26, 2020 24.75 24.82 23.90 24.13 585,200 -0.88(-3.52%)
Jun 25, 2020 23.83 25.01 23.65 25.01 561,297 +0.79(+3.26%)
Jun 24, 2020 24.98 24.98 23.39 24.22 881,228 -1.05(-4.16%)
Jun 23, 2020 24.96 25.27 24.86 25.27 467,110 +0.54(+2.18%)
Jun 22, 2020 24.80 24.82 24.27 24.73 667,982 -0.09(-0.36%)
Jun 19, 2020 25.94 25.94 24.78 24.82 1,150,000 -0.56(-2.21%)
Jun 18, 2020 25.17 25.86 25.02 25.38 634,125 -0.17(-0.67%)
Jun 17, 2020 26.10 26.10 25.38 25.55 738,882 -0.38(-1.47%)
Jun 16, 2020 27.04 27.04 25.30 25.93 1,306,685 +0.33(+1.29%)
Jun 15, 2020 24.21 25.92 23.87 25.60 1,486,651 -0.39(-1.50%)
Jun 12, 2020 25.63 26.10 24.72 25.99 1,711,400 +1.64(+6.74%)
Jun 11, 2020 24.30 25.46 24.00 24.35 1,849,269 -1.97(-7.48%)
Jun 10, 2020 27.88 27.88 25.55 26.32 1,861,857 -1.30(-4.71%)
Jun 09, 2020 28.65 28.91 27.41 27.62 2,144,862 -1.50(-5.15%)
Jun 08, 2020 28.12 29.32 27.77 29.12 3,148,128 +2.43(+9.10%)
Jun 05, 2020 28.07 29.01 26.50 26.69 3,056,800 +0.83(+3.21%)
Jun 04, 2020 24.85 26.14 24.44 25.86 1,641,933 +1.12(+4.53%)
Jun 03, 2020 23.85 24.95 23.83 24.74 1,130,152 +1.33(+5.68%)
Jun 02, 2020 23.80 23.91 23.33 23.41 731,993 -0.02(-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.