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 (%)
Aug 31, 2023 21.94 22.08 21.93 21.96 456,340 +0.05(+0.21%)
Aug 30, 2023 21.96 22.00 21.82 21.92 199,105 -0.09(-0.41%)
Aug 29, 2023 21.67 22.01 21.58 22.01 289,836 +0.30(+1.38%)
Aug 28, 2023 21.21 21.74 21.21 21.71 233,894 +0.56(+2.67%)
Aug 25, 2023 21.19 21.28 20.87 21.14 173,680 +0.08(+0.39%)
Aug 24, 2023 20.98 21.31 20.95 21.06 171,829 -0.02(-0.09%)
Aug 23, 2023 20.58 21.08 20.58 21.08 268,602 +0.51(+2.48%)
Aug 22, 2023 20.70 20.82 20.53 20.57 201,383 -0.03(-0.13%)
Aug 21, 2023 20.69 20.72 20.43 20.60 330,170 -0.09(-0.44%)
Aug 18, 2023 20.52 20.72 20.35 20.69 259,800 +0.05(+0.26%)
Aug 17, 2023 21.01 21.06 20.57 20.63 269,632 -0.33(-1.56%)
Aug 16, 2023 21.12 21.26 20.94 20.96 290,710 -0.20(-0.95%)
Aug 15, 2023 21.40 21.40 21.04 21.16 218,178 -0.26(-1.23%)
Aug 14, 2023 21.66 21.66 21.36 21.43 266,852 -0.30(-1.38%)
Aug 11, 2023 21.73 21.81 21.67 21.73 141,874 -0.07(-0.33%)
Aug 10, 2023 21.89 22.03 21.64 21.80 246,221 -0.01(-0.04%)
Aug 09, 2023 21.94 22.00 21.77 21.81 231,359 -0.14(-0.62%)
Aug 08, 2023 21.75 21.95 21.53 21.94 157,936 +0.01(+0.04%)
Aug 07, 2023 21.97 22.07 21.81 21.94 370,017 -0.03(-0.12%)
Aug 04, 2023 21.71 22.06 21.58 21.96 304,131 +0.44(+2.03%)
Aug 03, 2023 21.79 21.79 21.41 21.53 354,175 -0.35(-1.58%)
Aug 02, 2023 21.99 22.00 21.69 21.87 508,134 -0.18(-0.83%)
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.