Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.43 26.43 26.43 0 -0.08(-0.29%)
Aug 30, 2018 26.48 26.56 26.44 26.50 262,139 +0.04(+0.15%)
Aug 29, 2018 26.39 26.51 26.39 26.46 188,069 +0.06(+0.24%)
Aug 28, 2018 26.35 26.42 26.33 26.40 203,605 +0.04(+0.16%)
Aug 27, 2018 26.33 26.41 26.32 26.36 216,311 +0.05(+0.18%)
Aug 24, 2018 26.30 26.35 26.26 26.31 182,414 -0.04(-0.13%)
Aug 23, 2018 26.33 26.40 26.31 26.35 185,210 +0.01(+0.02%)
Aug 22, 2018 26.43 26.46 26.33 26.34 184,121 -0.09(-0.33%)
Aug 21, 2018 26.38 26.46 26.35 26.43 241,670 +0.08(+0.29%)
Aug 20, 2018 26.35 26.38 26.28 26.35 321,357 +0.06(+0.24%)
Aug 17, 2018 26.15 26.29 26.13 26.29 198,470 +0.16(+0.61%)
Aug 16, 2018 26.02 26.16 26.01 26.13 104,615 +0.12(+0.47%)
Aug 15, 2018 25.90 26.02 25.90 26.01 198,565 +0.11(+0.41%)
Aug 14, 2018 25.88 25.97 25.87 25.90 153,969 +0.02(+0.07%)
Aug 13, 2018 25.88 25.90 25.73 25.88 290,879 +0.09(+0.34%)
Aug 10, 2018 25.87 25.91 25.79 25.80 130,662 -0.08(-0.29%)
Aug 09, 2018 25.79 25.90 25.78 25.87 160,448 +0.10(+0.39%)
Aug 08, 2018 25.87 25.87 25.61 25.77 728,919 -0.02(-0.09%)
Aug 07, 2018 26.09 26.09 25.78 25.80 365,106 -0.27(-1.03%)
Aug 06, 2018 26.16 26.18 26.02 26.07 249,580 -0.06(-0.22%)
Aug 03, 2018 26.30 26.33 26.11 26.12 180,194 -0.15(-0.58%)
Aug 02, 2018 26.18 26.35 26.14 26.28 295,498 +0.14(+0.54%)
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.