Mortgage Real Estate Ishares ETF (NY: REM )

37.56 USD -0.33 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.31 46.59 46.18 46.50 241,932 +0.34(+0.74%)
Jul 28, 2017 46.33 46.33 45.90 46.16 185,288 -0.02(-0.04%)
Jul 27, 2017 46.13 46.25 45.83 46.18 149,270 +0.09(+0.20%)
Jul 26, 2017 45.96 46.20 45.96 46.09 142,673 +0.08(+0.17%)
Jul 25, 2017 46.27 46.33 45.89 46.01 446,673 -0.21(-0.45%)
Jul 24, 2017 46.38 46.47 46.22 46.22 571,058 -0.18(-0.39%)
Jul 21, 2017 46.22 46.41 46.04 46.40 135,544 +0.26(+0.56%)
Jul 20, 2017 46.11 46.27 45.96 46.14 239,244 +0.16(+0.35%)
Jul 19, 2017 45.70 46.09 45.59 45.98 288,625 +0.23(+0.50%)
Jul 18, 2017 46.24 46.24 45.58 45.75 529,232 -0.78(-1.68%)
Jul 17, 2017 46.73 46.75 46.51 46.53 122,752 -0.08(-0.17%)
Jul 14, 2017 46.32 46.71 46.32 46.61 146,900 +0.39(+0.84%)
Jul 13, 2017 46.84 46.84 46.11 46.22 153,957 -0.53(-1.13%)
Jul 12, 2017 46.66 47.03 46.66 46.75 174,698 +0.31(+0.67%)
Jul 11, 2017 46.34 46.60 46.19 46.44 304,877 +0.18(+0.39%)
Jul 10, 2017 46.17 46.54 46.16 46.26 234,897 +0.10(+0.22%)
Jul 07, 2017 46.51 46.60 46.13 46.16 624,812 -0.49(-1.05%)
Jul 06, 2017 47.00 47.00 46.52 46.65 331,018 -0.39(-0.83%)
Jul 05, 2017 47.00 47.28 46.80 47.04 359,269 +0.06(+0.13%)
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.