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 (%)
Feb 28, 2023 21.32 21.39 21.23 21.24 1,008,663 -0.06(-0.29%)
Feb 27, 2023 21.56 21.64 21.25 21.30 696,997 -0.13(-0.60%)
Feb 24, 2023 21.59 21.59 21.27 21.43 566,162 -0.33(-1.52%)
Feb 23, 2023 21.81 21.84 21.48 21.76 521,903 +0.15(+0.69%)
Feb 22, 2023 21.52 21.78 21.52 21.61 695,553 +0.15(+0.70%)
Feb 21, 2023 22.08 22.08 21.38 21.46 654,205 -0.77(-3.45%)
Feb 17, 2023 22.34 22.46 21.97 22.22 868,932 -0.04(-0.20%)
Feb 16, 2023 22.22 22.45 22.02 22.27 540,654 -0.10(-0.43%)
Feb 15, 2023 22.23 22.38 22.00 22.37 749,427 +0.09(+0.40%)
Feb 14, 2023 22.46 22.48 22.04 22.28 609,170 -0.18(-0.78%)
Feb 13, 2023 22.22 22.46 22.11 22.45 314,871 +0.32(+1.43%)
Feb 10, 2023 22.05 22.22 21.94 22.14 783,443 +0.12(+0.56%)
Feb 09, 2023 23.06 23.09 21.95 22.01 1,113,072 -0.74(-3.25%)
Feb 08, 2023 23.11 23.11 22.60 22.75 390,735 -0.33(-1.41%)
Feb 07, 2023 22.72 23.14 22.62 23.08 736,917 +0.24(+1.04%)
Feb 06, 2023 23.44 23.45 22.75 22.84 795,492 -0.78(-3.28%)
Feb 03, 2023 23.50 23.69 23.37 23.62 678,383 -0.21(-0.89%)
Feb 02, 2023 23.87 24.03 23.70 23.83 810,880 +0.20(+0.86%)
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.