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 (%)
Oct 29, 2021 29.07 29.16 28.92 29.06 732,380 -0.06(-0.21%)
Oct 28, 2021 29.16 29.22 28.86 29.12 457,072 +0.04(+0.13%)
Oct 27, 2021 29.37 29.37 29.07 29.08 602,394 -0.26(-0.87%)
Oct 26, 2021 29.57 29.32 29.34 313,808 -0.22(-0.76%)
Oct 25, 2021 29.41 29.61 29.39 29.56 365,058 +0.18(+0.61%)
Oct 22, 2021 29.44 29.51 29.29 29.38 570,571 -0.07(-0.24%)
Oct 21, 2021 29.46 29.61 29.33 29.45 448,738 +0.05(+0.16%)
Oct 20, 2021 29.24 29.55 29.18 29.41 442,184 +0.20(+0.69%)
Oct 19, 2021 29.19 29.25 28.97 29.20 642,797 +0.12(+0.43%)
Oct 18, 2021 28.93 29.15 28.89 29.08 430,549 +0.07(+0.24%)
Oct 15, 2021 29.23 29.41 29.01 29.01 495,064 -0.11(-0.37%)
Oct 14, 2021 29.12 29.25 29.05 29.12 283,908 +0.11(+0.37%)
Oct 13, 2021 28.96 29.03 28.71 29.01 333,443 +0.10(+0.35%)
Oct 12, 2021 28.65 28.99 28.62 28.91 605,327 +0.29(+1.00%)
Oct 11, 2021 28.62 28.86 28.61 28.62 261,729 +0.02(+0.05%)
Oct 08, 2021 28.53 28.75 28.53 28.61 192,723 +0.06(+0.22%)
Oct 07, 2021 28.51 28.80 28.50 28.55 449,235 +0.09(+0.33%)
Oct 06, 2021 28.31 28.48 28.05 28.45 463,220 -0.09(-0.33%)
Oct 05, 2021 28.41 28.63 28.27 28.55 389,969 +0.15(+0.55%)
Oct 04, 2021 28.37 28.78 28.34 28.39 588,412 -0.02(-0.08%)
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.