Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.67 +0.26 (+1.07%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.94 31.03 30.75 30.81 549,168 -0.13(-0.43%)
Jan 30, 2020 30.87 30.97 30.83 30.94 358,769 -0.01(-0.04%)
Jan 29, 2020 30.74 30.96 30.73 30.95 374,003 +0.23(+0.74%)
Jan 28, 2020 30.53 30.77 30.51 30.73 364,396 +0.26(+0.86%)
Jan 27, 2020 30.45 30.52 30.38 30.47 372,759 -0.15(-0.50%)
Jan 24, 2020 30.80 30.81 30.51 30.62 449,183 -0.14(-0.46%)
Jan 23, 2020 30.71 30.80 30.64 30.76 335,356 +0.05(+0.15%)
Jan 22, 2020 30.77 30.84 30.69 30.71 390,187 +0.01(+0.04%)
Jan 21, 2020 30.58 30.74 30.58 30.70 661,598 +0.13(+0.42%)
Jan 17, 2020 30.59 30.61 30.48 30.57 263,732 +0.05(+0.15%)
Jan 16, 2020 30.42 30.54 30.42 30.53 335,845 +0.14(+0.46%)
Jan 15, 2020 30.29 30.50 30.28 30.39 381,050 +0.08(+0.26%)
Jan 14, 2020 30.23 30.40 30.22 30.31 442,058 +0.05(+0.18%)
Jan 13, 2020 30.06 30.25 30.06 30.25 376,746 +0.20(+0.67%)
Jan 10, 2020 29.93 30.06 29.91 30.05 368,806 +0.13(+0.45%)
Jan 09, 2020 29.91 30.02 29.85 29.92 270,542 +0.11(+0.36%)
Jan 08, 2020 29.92 29.97 29.79 29.81 221,379 -0.09(-0.29%)
Jan 07, 2020 29.85 29.94 29.79 29.90 363,819 +0.07(+0.25%)
Jan 06, 2020 29.71 29.88 29.71 29.82 451,055 +0.05(+0.16%)
Jan 03, 2020 29.60 29.88 29.60 29.78 449,482 +0.00(+0.00%)
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.