Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.52 24.67 24.45 24.62 456,963 +0.18(+0.74%)
Jul 28, 2017 24.53 24.53 24.30 24.44 349,974 -0.01(-0.04%)
Jul 27, 2017 24.42 24.49 24.26 24.45 281,942 +0.05(+0.20%)
Jul 26, 2017 24.33 24.46 24.33 24.40 269,482 +0.04(+0.17%)
Jul 25, 2017 24.50 24.53 24.30 24.36 843,680 -0.11(-0.45%)
Jul 24, 2017 24.56 24.60 24.47 24.47 1,078,620 -0.10(-0.39%)
Jul 21, 2017 24.47 24.57 24.38 24.57 256,017 +0.14(+0.56%)
Jul 20, 2017 24.41 24.50 24.33 24.43 451,886 +0.08(+0.35%)
Jul 19, 2017 24.20 24.40 24.14 24.34 545,158 +0.12(+0.50%)
Jul 18, 2017 24.48 24.48 24.13 24.22 999,619 -0.41(-1.68%)
Jul 17, 2017 24.74 24.75 24.62 24.63 231,855 -0.04(-0.17%)
Jul 14, 2017 24.52 24.73 24.52 24.68 277,466 +0.21(+0.84%)
Jul 13, 2017 24.80 24.80 24.41 24.47 290,795 -0.28(-1.13%)
Jul 12, 2017 24.70 24.90 24.70 24.75 329,971 +0.16(+0.67%)
Jul 11, 2017 24.53 24.67 24.45 24.59 575,855 +0.10(+0.39%)
Jul 10, 2017 24.44 24.64 24.44 24.49 443,676 +0.05(+0.22%)
Jul 07, 2017 24.62 24.67 24.42 24.44 1,180,151 -0.26(-1.05%)
Jul 06, 2017 24.88 24.88 24.63 24.70 625,230 -0.21(-0.83%)
Jul 05, 2017 24.88 25.03 24.78 24.90 678,591 +0.03(+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.