Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.38 28.49 28.07 28.07 699,624 -0.26(-0.90%)
Sep 29, 2021 28.42 28.42 28.21 28.32 440,536 -0.01(-0.03%)
Sep 28, 2021 28.68 28.75 28.30 28.33 976,248 -0.41(-1.43%)
Sep 27, 2021 28.48 28.92 28.48 28.74 629,509 +0.25(+0.87%)
Sep 24, 2021 28.52 28.63 28.45 28.49 396,962 -0.04(-0.14%)
Sep 23, 2021 28.42 28.69 28.42 28.53 542,206 +0.10(+0.35%)
Sep 22, 2021 28.12 28.61 28.12 28.43 435,066 +0.40(+1.43%)
Sep 21, 2021 27.98 28.25 27.98 28.03 635,344 +0.14(+0.50%)
Sep 20, 2021 27.78 27.99 27.63 27.89 681,700 -0.24(-0.85%)
Sep 17, 2021 28.12 28.29 28.10 28.13 374,429 -0.00(-0.01%)
Sep 16, 2021 28.24 28.30 28.10 28.14 403,563 -0.01(-0.04%)
Sep 15, 2021 27.99 28.20 27.97 28.15 330,010 +0.14(+0.50%)
Sep 14, 2021 28.21 28.23 27.95 28.01 322,681 -0.12(-0.44%)
Sep 13, 2021 28.01 28.19 27.80 28.13 439,576 +0.32(+1.14%)
Sep 10, 2021 28.21 28.21 27.79 27.81 655,144 -0.35(-1.23%)
Sep 09, 2021 28.05 28.39 28.00 28.16 348,991 +0.08(+0.30%)
Sep 08, 2021 28.24 28.39 28.00 28.08 574,092 -0.21(-0.74%)
Sep 07, 2021 28.59 28.69 28.26 28.29 863,595 -0.32(-1.13%)
Sep 03, 2021 28.75 28.75 28.46 28.61 437,195 -0.13(-0.46%)
Sep 02, 2021 28.83 28.88 28.66 28.74 327,978 -0.08(-0.27%)
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.