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 (%)
Jun 30, 2017 24.66 24.72 24.54 24.56 850,756 -0.07(-0.30%)
Jun 29, 2017 24.74 24.77 24.47 24.63 794,228 -0.19(-0.77%)
Jun 28, 2017 24.83 24.93 24.61 24.82 580,210 +0.05(+0.19%)
Jun 27, 2017 25.11 25.14 24.76 24.77 697,889 -0.36(-1.42%)
Jun 26, 2017 25.13 25.19 25.02 25.13 443,225 +0.06(+0.23%)
Jun 23, 2017 25.00 25.12 24.96 25.07 290,424 +0.10(+0.42%)
Jun 22, 2017 24.85 25.00 24.79 24.97 983,091 +0.18(+0.73%)
Jun 21, 2017 24.93 25.08 24.76 24.79 642,729 -0.11(-0.46%)
Jun 20, 2017 25.09 25.09 24.83 24.90 437,712 -0.20(-0.81%)
Jun 19, 2017 24.98 25.14 24.96 25.10 670,442 +0.15(+0.58%)
Jun 16, 2017 24.82 24.96 24.78 24.96 717,719 +0.14(+0.56%)
Jun 15, 2017 24.72 24.84 24.63 24.82 608,037 +0.10(+0.40%)
Jun 14, 2017 24.66 24.72 24.54 24.72 467,219 +0.13(+0.53%)
Jun 13, 2017 24.48 24.59 24.42 24.59 357,630 +0.11(+0.47%)
Jun 12, 2017 24.40 24.57 24.39 24.48 324,616 +0.07(+0.30%)
Jun 09, 2017 24.31 24.50 24.31 24.40 374,794 +0.08(+0.32%)
Jun 08, 2017 24.09 24.35 24.04 24.33 296,419 +0.27(+1.12%)
Jun 07, 2017 24.06 24.11 23.97 24.06 245,291 +0.00(+0.00%)
Jun 06, 2017 24.11 24.11 23.93 24.06 207,583 -0.04(-0.15%)
Jun 05, 2017 24.25 24.27 24.07 24.09 330,585 -0.18(-0.73%)
Jun 02, 2017 24.28 24.39 24.23 24.27 363,607 +0.05(+0.19%)
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.