Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.45 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.53 44.68 44.06 44.23 550,926 -0.26(-0.59%)
Nov 29, 2017 44.41 44.72 44.34 44.49 187,703 +0.02(+0.04%)
Nov 28, 2017 44.43 44.54 44.28 44.47 362,402 +0.05(+0.11%)
Nov 27, 2017 44.69 44.72 44.41 44.42 454,978 -0.16(-0.37%)
Nov 24, 2017 44.85 44.91 44.58 44.59 122,734 -0.26(-0.58%)
Nov 22, 2017 44.56 44.90 44.50 44.85 177,846 +0.27(+0.61%)
Nov 21, 2017 44.28 44.58 44.27 44.58 319,316 +0.33(+0.74%)
Nov 20, 2017 43.75 44.26 43.75 44.25 178,176 +0.55(+1.26%)
Nov 17, 2017 43.63 43.76 43.55 43.70 460,390 +0.12(+0.27%)
Nov 16, 2017 43.39 43.64 43.35 43.58 209,239 +0.27(+0.63%)
Nov 15, 2017 43.72 43.73 43.27 43.31 246,935 -0.35(-0.80%)
Nov 14, 2017 43.41 43.66 43.35 43.66 213,062 +0.27(+0.63%)
Nov 13, 2017 42.96 43.42 42.96 43.39 246,528 +0.31(+0.72%)
Nov 10, 2017 43.31 43.51 43.00 43.08 438,162 -0.22(-0.50%)
Nov 09, 2017 43.29 43.78 43.13 43.29 312,688 -0.10(-0.23%)
Nov 08, 2017 43.05 43.46 43.05 43.40 245,499 +0.34(+0.79%)
Nov 07, 2017 42.75 43.33 42.70 43.06 663,543 +0.24(+0.57%)
Nov 06, 2017 43.44 43.57 42.79 42.81 592,274 -0.66(-1.52%)
Nov 03, 2017 43.42 43.63 43.30 43.47 308,573 -0.12(-0.27%)
Nov 02, 2017 44.32 44.33 43.45 43.59 532,678 -0.66(-1.49%)
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.