Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.94 28.11 27.89 28.02 551,669 +0.02(+0.05%)
Apr 29, 2021 28.09 28.17 27.77 28.00 753,744 +0.01(+0.03%)
Apr 28, 2021 27.82 28.05 27.82 27.99 590,466 +0.20(+0.71%)
Apr 27, 2021 27.66 27.86 27.55 27.80 534,523 +0.32(+1.16%)
Apr 26, 2021 27.64 27.78 27.45 27.48 693,410 -0.14(-0.50%)
Apr 23, 2021 27.14 27.67 27.09 27.61 513,768 +0.49(+1.79%)
Apr 22, 2021 27.21 27.43 27.08 27.13 576,351 -0.06(-0.22%)
Apr 21, 2021 26.84 27.23 26.53 27.19 548,690 +0.34(+1.27%)
Apr 20, 2021 27.03 27.05 26.58 26.85 888,002 -0.22(-0.81%)
Apr 19, 2021 27.39 27.42 27.01 27.07 600,168 -0.37(-1.36%)
Apr 16, 2021 27.36 27.60 27.36 27.44 425,859 +0.14(+0.50%)
Apr 15, 2021 27.27 27.39 27.14 27.30 666,926 +0.03(+0.11%)
Apr 14, 2021 27.29 27.63 27.22 27.27 713,430 -0.06(-0.22%)
Apr 13, 2021 27.22 27.39 26.95 27.33 509,916 +0.14(+0.50%)
Apr 12, 2021 27.14 27.20 27.02 27.20 649,523 +0.16(+0.59%)
Apr 09, 2021 27.20 27.20 26.97 27.04 762,757 -0.08(-0.31%)
Apr 08, 2021 27.01 27.12 26.79 27.12 765,013 +0.19(+0.71%)
Apr 07, 2021 27.05 27.05 26.76 26.93 701,600 -0.05(-0.17%)
Apr 06, 2021 26.98 27.10 26.91 26.98 463,015 -0.02(-0.06%)
Apr 05, 2021 27.17 27.24 26.85 26.99 841,496 -0.09(-0.34%)
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.