Mortgage Real Estate Ishares ETF (NY: REM )

38.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.38 43.58 43.02 43.15 220,745 -0.24(-0.55%)
Jul 30, 2019 43.22 43.42 43.13 43.39 179,650 +0.15(+0.35%)
Jul 29, 2019 43.21 43.40 43.16 43.24 279,075 +0.08(+0.19%)
Jul 26, 2019 42.95 43.20 42.93 43.16 574,600 +0.21(+0.49%)
Jul 25, 2019 43.14 43.27 42.78 42.95 179,622 -0.20(-0.46%)
Jul 24, 2019 43.18 43.25 42.96 43.15 125,182 -0.07(-0.16%)
Jul 23, 2019 43.03 43.24 43.00 43.22 393,828 +0.20(+0.46%)
Jul 22, 2019 42.86 43.06 42.79 43.02 264,795 +0.22(+0.51%)
Jul 19, 2019 42.92 43.05 42.78 42.80 169,100 -0.11(-0.26%)
Jul 18, 2019 42.91 42.99 42.74 42.91 145,799 -0.04(-0.09%)
Jul 17, 2019 43.02 43.02 42.81 42.95 241,797 -0.04(-0.09%)
Jul 16, 2019 43.00 43.06 42.90 42.99 136,596 +0.02(+0.05%)
Jul 15, 2019 42.93 43.05 42.93 42.97 206,622 +0.04(+0.09%)
Jul 12, 2019 42.84 42.97 42.79 42.93 219,200 +0.17(+0.40%)
Jul 11, 2019 42.77 42.88 42.65 42.76 130,431 +0.02(+0.05%)
Jul 10, 2019 42.68 42.84 42.65 42.74 172,447 +0.12(+0.28%)
Jul 09, 2019 42.52 42.64 42.43 42.62 163,193 +0.06(+0.14%)
Jul 08, 2019 42.59 42.73 42.52 42.56 189,644 -0.01(-0.02%)
Jul 05, 2019 42.31 42.57 42.16 42.57 258,700 +0.24(+0.57%)
Jul 03, 2019 42.04 42.42 42.04 42.33 162,700 +0.28(+0.67%)
Jul 02, 2019 42.13 42.24 41.91 42.05 299,245 -0.07(-0.17%)
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.