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 (%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -0.90(-2.00%)
Dec 18, 2017 45.65 45.94 45.30 45.34 324,830 -0.16(-0.34%)
Dec 15, 2017 45.23 45.65 45.22 45.50 459,056 +0.43(+0.95%)
Dec 14, 2017 45.03 45.23 44.98 45.07 143,856 +0.07(+0.15%)
Dec 13, 2017 44.80 45.25 44.76 45.01 673,390 +0.21(+0.48%)
Dec 12, 2017 44.80 44.98 44.73 44.79 223,119 -0.01(-0.02%)
Dec 11, 2017 44.90 44.92 44.74 44.80 100,522 -0.02(-0.04%)
Dec 08, 2017 44.83 44.97 44.59 44.82 140,909 -0.02(-0.04%)
Dec 07, 2017 44.59 44.94 44.43 44.84 123,364 +0.22(+0.50%)
Dec 06, 2017 44.70 44.77 44.50 44.62 152,187 -0.08(-0.17%)
Dec 05, 2017 44.87 44.88 44.59 44.70 154,997 -0.09(-0.19%)
Dec 04, 2017 44.43 44.65 44.43 44.78 397,027 +0.42(+0.94%)
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.