Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.55 23.61 23.49 23.51 543,856 -0.05(-0.20%)
Mar 30, 2017 23.53 23.55 23.45 23.55 459,678 +0.04(+0.15%)
Mar 29, 2017 23.30 23.54 23.29 23.52 549,608 +0.26(+1.12%)
Mar 28, 2017 23.05 23.30 23.05 23.26 467,928 +0.17(+0.72%)
Mar 27, 2017 22.90 23.10 22.88 23.09 439,756 +0.15(+0.63%)
Mar 24, 2017 23.05 23.14 22.93 22.94 918,462 -0.07(-0.30%)
Mar 23, 2017 22.99 23.13 22.95 23.01 603,854 +0.04(+0.15%)
Mar 22, 2017 22.90 23.00 22.88 22.98 429,996 +0.07(+0.29%)
Mar 21, 2017 23.01 23.03 22.83 22.91 808,002 -0.03(-0.15%)
Mar 20, 2017 22.95 23.01 22.85 22.95 450,878 +0.03(+0.15%)
Mar 17, 2017 22.71 22.92 22.71 22.91 538,279 +0.19(+0.85%)
Mar 16, 2017 22.69 22.75 22.61 22.72 488,130 +0.07(+0.29%)
Mar 15, 2017 22.30 22.73 22.30 22.65 475,157 +0.39(+1.75%)
Mar 14, 2017 22.30 22.35 22.19 22.26 375,733 -0.07(-0.30%)
Mar 13, 2017 22.42 22.59 22.31 22.33 282,783 -0.11(-0.47%)
Mar 10, 2017 22.26 22.55 22.26 22.44 327,301 +0.26(+1.19%)
Mar 09, 2017 22.32 22.54 22.12 22.17 615,243 -0.16(-0.73%)
Mar 08, 2017 22.68 22.71 22.32 22.33 556,807 -0.38(-1.67%)
Mar 07, 2017 22.69 22.81 22.66 22.71 890,611 -0.04(-0.18%)
Mar 06, 2017 22.79 22.80 22.65 22.75 353,634 -0.04(-0.18%)
Mar 03, 2017 22.71 22.81 22.64 22.80 468,791 +0.07(+0.29%)
Mar 02, 2017 22.76 22.83 22.73 22.73 344,886 -0.04(-0.16%)
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.