Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.77 +0.24 (+0.98%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.88 24.00 23.33 23.52 1,214,482 -0.29(-1.22%)
Jan 30, 2018 23.69 23.77 23.69 23.81 1,057,090 +0.03(+0.12%)
Jan 29, 2018 24.27 24.39 23.78 23.78 1,135,167 -0.56(-2.30%)
Jan 26, 2018 24.50 24.50 24.25 24.34 555,661 -0.14(-0.57%)
Jan 25, 2018 24.59 24.71 24.51 24.48 419,694 -0.10(-0.41%)
Jan 24, 2018 24.65 24.69 24.51 24.58 338,527 -0.06(-0.25%)
Jan 23, 2018 24.43 24.66 24.43 24.64 354,613 +0.18(+0.72%)
Jan 22, 2018 24.50 24.55 24.42 24.46 1,358,924 -0.00(-0.01%)
Jan 19, 2018 24.29 24.50 24.26 24.47 558,842 +0.17(+0.69%)
Jan 18, 2018 24.55 24.61 24.28 24.30 583,030 -0.22(-0.91%)
Jan 17, 2018 24.45 24.60 24.45 24.52 428,608 +0.03(+0.14%)
Jan 16, 2018 24.56 24.77 24.47 24.49 865,246 -0.14(-0.57%)
Jan 12, 2018 24.63 24.63 24.63 0 -0.17(-0.70%)
Jan 11, 2018 24.60 24.80 24.54 24.80 485,956 +0.19(+0.77%)
Jan 10, 2018 24.62 24.66 24.45 24.61 895,612 -0.08(-0.32%)
Jan 09, 2018 24.98 25.13 24.69 24.69 705,996 -0.21(-0.85%)
Jan 08, 2018 24.86 24.97 24.76 24.90 521,687 +0.10(+0.41%)
Jan 05, 2018 24.72 24.85 24.69 24.80 352,232 +0.10(+0.38%)
Jan 04, 2018 24.64 24.85 24.64 24.71 475,314 +0.05(+0.20%)
Jan 03, 2018 25.00 25.13 24.64 24.66 954,350 -0.34(-1.36%)
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.