Mortgage Real Estate Ishares ETF (NY: REM )

37.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.50 41.50 40.83 41.23 273,100 -0.40(-0.96%)
May 30, 2019 42.05 42.14 41.53 41.63 297,139 -0.41(-0.98%)
May 29, 2019 42.38 42.41 41.91 42.04 337,976 -0.37(-0.87%)
May 28, 2019 42.82 42.92 42.41 42.41 119,391 -0.38(-0.89%)
May 24, 2019 42.72 42.80 42.70 42.79 91,400 +0.22(+0.52%)
May 23, 2019 42.53 42.57 42.42 42.57 188,929 -0.09(-0.21%)
May 22, 2019 42.68 42.73 42.54 42.66 133,607 -0.02(-0.05%)
May 21, 2019 42.66 42.80 42.56 42.68 134,605 +0.13(+0.31%)
May 20, 2019 42.92 42.92 42.53 42.55 210,503 -0.30(-0.70%)
May 17, 2019 43.24 43.24 42.85 42.85 189,400 -0.40(-0.92%)
May 16, 2019 43.14 43.31 43.12 43.25 87,474 +0.12(+0.28%)
May 15, 2019 43.11 43.21 43.00 43.13 129,107 +0.00(+0.00%)
May 14, 2019 42.96 43.22 42.96 43.13 145,226 +0.22(+0.51%)
May 13, 2019 43.20 43.23 42.88 42.91 221,658 -0.44(-1.01%)
May 10, 2019 43.01 43.43 42.95 43.35 200,100 +0.32(+0.74%)
May 09, 2019 43.24 43.24 42.71 43.03 479,477 -0.31(-0.72%)
May 08, 2019 43.60 43.60 43.32 43.34 148,158 -0.27(-0.62%)
May 07, 2019 43.66 43.79 43.50 43.61 177,177 -0.16(-0.37%)
May 06, 2019 43.64 43.90 43.58 43.77 119,260 -0.08(-0.17%)
May 03, 2019 43.82 44.00 43.73 43.85 80,100 +0.14(+0.31%)
May 02, 2019 43.91 43.99 43.67 43.71 173,996 -0.24(-0.55%)
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.