Mortgage Real Estate Ishares ETF (NY: REM )

34.77 USD -0.56 (-1.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.33 43.64 43.33 43.56 231,900 +0.25(+0.58%)
Sep 27, 2018 43.12 43.50 43.12 43.31 134,842 +0.19(+0.44%)
Sep 26, 2018 43.73 43.73 43.11 43.12 348,486 -1.32(-2.97%)
Sep 25, 2018 44.50 44.60 44.32 44.44 190,981 -0.03(-0.07%)
Sep 24, 2018 44.65 44.82 44.38 44.47 304,850 -0.27(-0.60%)
Sep 21, 2018 44.65 44.77 44.46 44.74 226,900 +0.22(+0.49%)
Sep 20, 2018 44.40 44.53 44.25 44.52 245,483 +0.11(+0.25%)
Sep 19, 2018 44.61 44.82 44.40 44.41 291,470 -0.24(-0.54%)
Sep 18, 2018 44.82 44.82 44.55 44.65 246,359 -0.18(-0.40%)
Sep 17, 2018 44.91 44.91 44.65 44.83 236,719 -0.06(-0.13%)
Sep 14, 2018 45.10 45.10 44.72 44.89 176,900 -0.09(-0.20%)
Sep 13, 2018 44.89 45.09 44.88 44.98 153,213 +0.11(+0.25%)
Sep 12, 2018 45.25 45.25 44.71 44.87 388,910 -0.56(-1.23%)
Sep 11, 2018 45.74 45.74 45.38 45.43 188,129 -0.05(-0.11%)
Sep 10, 2018 45.45 45.57 45.39 45.48 134,074 +0.09(+0.20%)
Sep 07, 2018 45.54 45.61 45.28 45.39 165,900 -0.26(-0.57%)
Sep 06, 2018 45.48 45.81 45.48 45.65 1,265,713 +0.14(+0.31%)
Sep 05, 2018 45.19 45.53 45.19 45.51 202,653 +0.39(+0.86%)
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.