Mortgage Real Estate Ishares ETF (NY: REM )

37.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.58 46.69 46.36 46.38 450,419 -0.14(-0.30%)
Jun 29, 2017 46.73 46.78 46.22 46.52 420,491 -0.36(-0.77%)
Jun 28, 2017 46.90 47.08 46.48 46.88 307,183 +0.09(+0.19%)
Jun 27, 2017 47.43 47.48 46.76 46.79 369,486 -1.63(-3.37%)
Jun 26, 2017 48.42 48.54 48.20 48.42 230,030 +0.11(+0.23%)
Jun 23, 2017 48.17 48.41 48.10 48.31 150,728 +0.20(+0.42%)
Jun 22, 2017 47.88 48.17 47.76 48.11 510,216 +0.35(+0.73%)
Jun 21, 2017 48.03 48.32 47.70 47.76 333,571 -0.22(-0.46%)
Jun 20, 2017 48.34 48.34 47.84 47.98 227,169 -0.39(-0.81%)
Jun 19, 2017 48.14 48.44 48.10 48.37 347,954 +0.28(+0.58%)
Jun 16, 2017 47.83 48.09 47.75 48.09 372,490 +0.27(+0.56%)
Jun 15, 2017 47.63 47.87 47.45 47.82 315,566 +0.19(+0.40%)
Jun 14, 2017 47.51 47.64 47.28 47.63 242,483 +0.25(+0.53%)
Jun 13, 2017 47.17 47.38 47.06 47.38 185,607 +0.22(+0.47%)
Jun 12, 2017 47.02 47.34 47.00 47.16 168,473 +0.14(+0.30%)
Jun 09, 2017 46.84 47.20 46.84 47.02 194,515 +0.15(+0.32%)
Jun 08, 2017 46.42 46.92 46.33 46.87 153,839 +0.52(+1.12%)
Jun 07, 2017 46.35 46.46 46.18 46.35 127,304 +0.00(+0.00%)
Jun 06, 2017 46.45 46.45 46.11 46.35 107,734 -0.07(-0.15%)
Jun 05, 2017 46.72 46.76 46.37 46.42 171,571 -0.34(-0.73%)
Jun 02, 2017 46.79 47.00 46.70 46.76 188,709 +0.09(+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.