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 (%)
Feb 28, 2020 28.23 28.51 27.46 28.22 3,841,783 -0.84(-2.90%)
Feb 27, 2020 30.24 30.24 28.99 29.06 2,816,072 -1.43(-4.69%)
Feb 26, 2020 30.65 31.10 30.47 30.49 2,239,421 -0.13(-0.41%)
Feb 25, 2020 31.57 31.63 30.41 30.62 1,625,509 -0.90(-2.84%)
Feb 24, 2020 31.53 31.67 31.10 31.51 1,087,022 -0.47(-1.48%)
Feb 21, 2020 32.30 32.33 31.90 31.99 701,091 -0.31(-0.97%)
Feb 20, 2020 32.08 32.30 32.02 32.30 498,679 +0.23(+0.71%)
Feb 19, 2020 32.10 32.16 32.06 32.08 338,165 +0.01(+0.02%)
Feb 18, 2020 31.97 32.09 31.92 32.07 546,068 +0.13(+0.42%)
Feb 14, 2020 31.81 31.96 31.74 31.94 378,535 +0.13(+0.40%)
Feb 13, 2020 31.53 31.88 31.53 31.81 390,183 +0.27(+0.87%)
Feb 12, 2020 31.39 31.65 31.34 31.53 574,219 +0.22(+0.70%)
Feb 11, 2020 31.36 31.44 31.27 31.31 661,000 -0.02(-0.06%)
Feb 10, 2020 31.43 31.44 31.27 31.33 642,491 -0.09(-0.28%)
Feb 07, 2020 31.54 31.54 31.35 31.42 572,368 -0.07(-0.21%)
Feb 06, 2020 31.38 31.62 31.34 31.49 788,540 +0.15(+0.47%)
Feb 05, 2020 31.15 31.38 31.09 31.34 676,945 +0.27(+0.88%)
Feb 04, 2020 31.09 31.14 30.91 31.07 1,287,532 +0.10(+0.32%)
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.