Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

29.71 -0.34 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.92 33.90 33.88 704,507 +0.80(+2.42%)
Jan 28, 2022 32.87 33.11 32.12 33.08 2,624,542 +0.31(+0.95%)
Jan 27, 2022 33.37 33.70 32.59 32.77 1,045,265 -0.31(-0.94%)
Jan 26, 2022 33.63 34.04 33.04 33.08 1,132,185 -0.22(-0.66%)
Jan 25, 2022 32.49 33.47 32.14 33.30 1,734,283 +0.43(+1.31%)
Jan 24, 2022 32.51 32.94 31.44 32.87 2,381,907 -0.05(-0.17%)
Jan 21, 2022 33.31 33.46 32.86 32.92 1,416,405 -0.54(-1.60%)
Jan 20, 2022 34.06 34.32 33.43 33.46 721,094 -0.60(-1.76%)
Jan 19, 2022 34.52 34.63 34.04 34.06 597,856 -0.43(-1.25%)
Jan 18, 2022 34.70 34.98 34.46 34.49 795,375 -0.53(-1.51%)
Jan 14, 2022 35.02 0 -0.12(-0.34%)
Jan 13, 2022 35.30 35.56 35.09 35.14 576,896 -0.17(-0.48%)
Jan 12, 2022 35.26 35.41 35.05 35.31 513,931 +0.02(+0.06%)
Jan 11, 2022 34.92 35.33 34.82 35.29 505,518 +0.36(+1.03%)
Jan 10, 2022 34.95 35.08 34.70 34.93 823,724 -0.04(-0.11%)
Jan 07, 2022 34.96 35.12 34.82 34.97 529,106 +0.18(+0.52%)
Jan 06, 2022 34.72 35.09 34.62 34.79 624,167 +0.11(+0.32%)
Jan 05, 2022 35.36 35.44 34.62 34.68 678,442 -0.63(-1.78%)
Jan 04, 2022 35.21 35.63 35.21 35.31 727,806 +0.12(+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.