Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.60 31.02 30.57 30.61 1,279,863 +0.04(+0.13%)
Jul 28, 2022 29.69 30.59 29.67 30.57 1,460,832 +0.98(+3.31%)
Jul 27, 2022 29.00 29.66 28.89 29.59 765,296 +0.78(+2.71%)
Jul 26, 2022 28.61 28.91 28.59 28.81 1,022,808 -0.05(-0.17%)
Jul 25, 2022 28.77 28.90 28.54 28.86 428,073 +0.18(+0.63%)
Jul 22, 2022 28.89 29.03 28.48 28.68 355,956 -0.15(-0.52%)
Jul 21, 2022 28.43 28.84 28.20 28.83 616,099 +0.27(+0.95%)
Jul 20, 2022 28.27 28.61 28.19 28.56 596,445 +0.23(+0.81%)
Jul 19, 2022 27.62 28.41 27.62 28.33 972,141 +0.95(+3.47%)
Jul 18, 2022 27.55 27.56 26.94 27.38 947,476 -0.06(-0.22%)
Jul 15, 2022 27.20 27.55 26.61 27.44 784,916 +0.58(+2.16%)
Jul 14, 2022 27.08 27.08 26.63 26.86 488,618 -0.53(-1.94%)
Jul 13, 2022 26.80 27.45 26.76 27.39 1,483,292 +0.27(+1.00%)
Jul 12, 2022 27.22 27.61 26.93 27.12 620,816 -0.13(-0.48%)
Jul 11, 2022 27.42 27.61 27.22 27.25 904,257 -0.30(-1.09%)
Jul 08, 2022 27.59 27.68 27.26 27.55 1,003,285 +0.02(+0.07%)
Jul 07, 2022 27.27 27.76 27.27 27.53 987,454 +0.38(+1.40%)
Jul 06, 2022 27.65 27.92 26.98 27.15 1,727,460 -0.50(-1.81%)
Jul 05, 2022 27.22 27.66 26.71 27.65 2,402,289 +0.22(+0.80%)
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.