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 28.18 28.46 27.40 28.16 3,849,387 -0.84(-2.90%)
Feb 27, 2020 30.19 30.19 28.93 29.00 2,821,645 -1.43(-4.69%)
Feb 26, 2020 30.59 31.04 30.41 30.43 2,243,853 -0.13(-0.41%)
Feb 25, 2020 31.51 31.57 30.35 30.56 1,628,727 -0.89(-2.84%)
Feb 24, 2020 31.47 31.61 31.04 31.45 1,089,174 -0.47(-1.48%)
Feb 21, 2020 32.24 32.26 31.83 31.93 702,479 -0.31(-0.97%)
Feb 20, 2020 32.01 32.24 31.95 32.24 499,666 +0.23(+0.71%)
Feb 19, 2020 32.04 32.10 31.99 32.01 338,835 +0.01(+0.02%)
Feb 18, 2020 31.91 32.03 31.85 32.01 547,149 +0.13(+0.42%)
Feb 14, 2020 31.75 31.89 31.68 31.87 379,284 +0.13(+0.40%)
Feb 13, 2020 31.47 31.81 31.47 31.75 390,955 +0.27(+0.87%)
Feb 12, 2020 31.33 31.59 31.28 31.47 575,356 +0.22(+0.70%)
Feb 11, 2020 31.30 31.38 31.21 31.25 662,308 -0.02(-0.06%)
Feb 10, 2020 31.37 31.38 31.21 31.27 643,762 -0.09(-0.28%)
Feb 07, 2020 31.48 31.48 31.29 31.36 573,501 -0.07(-0.21%)
Feb 06, 2020 31.32 31.56 31.28 31.43 790,101 +0.15(+0.47%)
Feb 05, 2020 31.09 31.32 31.03 31.28 678,285 +0.27(+0.88%)
Feb 04, 2020 31.03 31.08 30.85 31.01 1,290,080 +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.