Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.57 24.72 24.50 24.67 456,061 +0.18(+0.74%)
Jul 28, 2017 24.58 24.58 24.35 24.49 349,282 -0.01(-0.04%)
Jul 27, 2017 24.47 24.53 24.31 24.50 281,385 +0.05(+0.20%)
Jul 26, 2017 24.38 24.51 24.38 24.45 268,950 +0.04(+0.17%)
Jul 25, 2017 24.55 24.58 24.35 24.41 842,014 -0.11(-0.45%)
Jul 24, 2017 24.60 24.65 24.52 24.52 1,076,490 -0.10(-0.39%)
Jul 21, 2017 24.52 24.62 24.42 24.61 255,511 +0.14(+0.56%)
Jul 20, 2017 24.46 24.55 24.38 24.48 450,994 +0.08(+0.35%)
Jul 19, 2017 24.24 24.45 24.19 24.39 544,081 +0.12(+0.50%)
Jul 18, 2017 24.53 24.53 24.18 24.27 997,644 -0.41(-1.68%)
Jul 17, 2017 24.79 24.80 24.67 24.68 231,397 -0.04(-0.17%)
Jul 14, 2017 24.57 24.78 24.57 24.73 276,918 +0.21(+0.84%)
Jul 13, 2017 24.85 24.85 24.46 24.52 290,221 -0.28(-1.13%)
Jul 12, 2017 24.75 24.95 24.75 24.80 329,319 +0.16(+0.67%)
Jul 11, 2017 24.58 24.72 24.50 24.64 574,717 +0.10(+0.39%)
Jul 10, 2017 24.49 24.69 24.49 24.54 442,799 +0.05(+0.22%)
Jul 07, 2017 24.67 24.72 24.47 24.49 1,177,820 -0.26(-1.05%)
Jul 06, 2017 24.93 24.93 24.68 24.75 623,995 -0.21(-0.83%)
Jul 05, 2017 24.93 25.08 24.83 24.95 677,250 +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.