Mortgage Real Estate Ishares ETF (NY: REM )

37.50 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.87 45.18 44.65 44.97 165,099 +0.07(+0.16%)
Jul 30, 2018 44.53 44.98 44.49 44.90 178,427 +0.41(+0.92%)
Jul 27, 2018 44.45 44.55 44.29 44.49 151,600 +0.05(+0.11%)
Jul 26, 2018 44.46 44.74 44.36 44.44 217,073 -0.03(-0.07%)
Jul 25, 2018 44.38 44.56 44.37 44.47 109,814 +0.10(+0.23%)
Jul 24, 2018 44.47 44.47 44.23 44.37 152,087 -0.10(-0.22%)
Jul 23, 2018 44.60 44.60 44.39 44.47 112,318 -0.11(-0.25%)
Jul 20, 2018 44.31 44.58 44.29 44.58 145,759 +0.11(+0.25%)
Jul 19, 2018 44.21 44.56 44.07 44.47 117,097 +0.28(+0.63%)
Jul 18, 2018 44.34 44.34 44.08 44.19 172,294 -0.11(-0.25%)
Jul 17, 2018 44.20 44.38 44.14 44.30 110,817 +0.07(+0.16%)
Jul 16, 2018 44.33 44.33 44.14 44.23 141,270 -0.07(-0.16%)
Jul 13, 2018 44.50 44.50 44.25 44.30 82,369 -0.13(-0.29%)
Jul 12, 2018 44.77 44.77 44.31 44.43 66,185 -0.15(-0.34%)
Jul 11, 2018 44.41 44.63 44.41 44.58 80,730 +0.19(+0.43%)
Jul 10, 2018 44.35 44.56 44.35 44.39 93,082 -0.08(-0.18%)
Jul 09, 2018 44.63 44.63 44.37 44.47 362,926 -0.09(-0.20%)
Jul 06, 2018 44.50 44.63 44.38 44.56 137,425 +0.14(+0.32%)
Jul 05, 2018 44.21 44.42 44.06 44.42 143,131 +0.21(+0.48%)
Jul 03, 2018 44.21 44.21 44.21 0 +0.50(+1.14%)
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.