Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.24 16.26 15.36 15.53 2,193,712 -0.63(-3.88%)
Apr 29, 2020 15.99 16.57 15.63 16.16 3,031,011 +0.81(+5.27%)
Apr 28, 2020 14.86 15.58 14.66 15.35 2,947,839 +0.84(+5.77%)
Apr 27, 2020 14.27 14.71 13.98 14.51 1,672,470 +0.32(+2.28%)
Apr 24, 2020 14.44 14.44 13.76 14.19 974,126 -0.15(-1.03%)
Apr 23, 2020 14.44 14.91 14.32 14.34 1,649,116 -0.09(-0.63%)
Apr 22, 2020 14.99 15.10 14.15 14.43 2,160,856 -0.25(-1.68%)
Apr 21, 2020 13.81 14.74 13.79 14.67 2,120,017 +0.49(+3.42%)
Apr 20, 2020 14.41 14.75 13.96 14.19 1,858,462 -0.71(-4.77%)
Apr 17, 2020 14.65 15.03 14.25 14.90 2,934,173 +1.09(+7.90%)
Apr 16, 2020 14.29 14.51 13.73 13.81 2,047,499 -0.37(-2.58%)
Apr 15, 2020 14.36 14.61 13.96 14.17 2,424,044 -0.87(-5.76%)
Apr 14, 2020 15.95 15.98 14.72 15.04 3,773,498 -0.23(-1.52%)
Apr 13, 2020 15.86 15.93 14.48 15.27 1,862,092 -0.26(-1.68%)
Apr 09, 2020 15.79 17.05 14.84 15.53 7,004,876 +1.31(+9.20%)
Apr 08, 2020 13.46 14.34 13.13 14.22 4,657,440 +2.26(+18.88%)
Apr 07, 2020 12.28 13.08 11.89 11.96 5,722,494 +0.67(+5.95%)
Apr 06, 2020 11.35 11.96 10.86 11.29 1,711,357 +1.12(+11.04%)
Apr 03, 2020 11.20 11.20 9.735 10.17 3,699,721 -1.07(-9.52%)
Apr 02, 2020 11.61 11.95 11.18 11.24 1,506,942 -0.31(-2.65%)
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.