Mortgage Real Estate Ishares ETF (NY: REM )

36.73 USD -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.32(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.79 759,130 -0.01(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-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.