Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.05 25.56 24.88 25.20 1,215,820 +0.17(+0.69%)
Feb 25, 2021 26.02 26.34 24.96 25.03 1,383,438 -0.89(-3.45%)
Feb 24, 2021 25.13 25.94 25.13 25.93 1,579,127 +0.85(+3.39%)
Feb 23, 2021 25.14 25.22 24.53 25.08 1,373,616 -0.19(-0.74%)
Feb 22, 2021 24.96 25.47 24.89 25.26 1,292,206 +0.19(+0.74%)
Feb 19, 2021 24.58 25.26 24.58 25.08 1,013,585 +0.72(+2.97%)
Feb 18, 2021 24.69 24.79 24.29 24.35 1,203,100 -0.48(-1.95%)
Feb 17, 2021 25.31 25.31 24.67 24.84 1,191,836 -0.50(-1.97%)
Feb 16, 2021 25.00 25.35 25.00 25.34 764,224 +0.44(+1.77%)
Feb 12, 2021 24.75 25.02 24.66 24.90 1,423,552 +0.13(+0.51%)
Feb 11, 2021 24.91 25.13 24.50 24.77 764,389 -0.06(-0.24%)
Feb 10, 2021 24.82 24.99 24.73 24.83 803,799 +0.15(+0.60%)
Feb 09, 2021 24.87 24.87 24.51 24.68 908,159 -0.17(-0.69%)
Feb 08, 2021 24.77 24.88 24.73 24.85 657,320 +0.19(+0.79%)
Feb 05, 2021 24.47 24.74 24.47 24.66 817,386 +0.28(+1.16%)
Feb 04, 2021 24.03 24.41 24.02 24.38 955,535 +0.38(+1.58%)
Feb 03, 2021 24.14 24.26 23.89 24.00 826,293 -0.10(-0.43%)
Feb 02, 2021 23.82 24.12 23.72 24.10 789,176 +0.50(+2.12%)
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.