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 (%)
Jul 29, 2022 25.17 25.52 25.15 25.18 1,555,842 +0.03(+0.13%)
Jul 28, 2022 24.42 25.16 24.41 25.15 1,775,833 +0.81(+3.31%)
Jul 27, 2022 23.86 24.39 23.77 24.34 930,318 +0.64(+2.71%)
Jul 26, 2022 23.54 23.78 23.52 23.70 1,243,357 -0.04(-0.17%)
Jul 25, 2022 23.67 23.77 23.48 23.74 520,379 +0.15(+0.63%)
Jul 22, 2022 23.77 23.88 23.43 23.59 432,711 -0.12(-0.52%)
Jul 21, 2022 23.39 23.72 23.20 23.72 748,949 +0.22(+0.95%)
Jul 20, 2022 23.26 23.54 23.19 23.49 725,057 +0.19(+0.81%)
Jul 19, 2022 22.72 23.37 22.72 23.30 1,181,765 +0.78(+3.47%)
Jul 18, 2022 22.66 22.67 22.16 22.52 1,151,781 -0.05(-0.22%)
Jul 15, 2022 22.38 22.66 21.89 22.57 954,168 +0.48(+2.16%)
Jul 14, 2022 22.28 22.28 21.91 22.10 593,979 -0.44(-1.94%)
Jul 13, 2022 22.05 22.58 22.01 22.53 1,803,136 +0.22(+1.00%)
Jul 12, 2022 22.39 22.71 22.15 22.31 754,683 -0.11(-0.48%)
Jul 11, 2022 22.56 22.71 22.39 22.42 1,099,243 -0.25(-1.09%)
Jul 08, 2022 22.70 22.77 22.42 22.66 1,219,625 +0.02(+0.07%)
Jul 07, 2022 22.43 22.84 22.43 22.65 1,200,380 +0.31(+1.40%)
Jul 06, 2022 22.75 22.97 22.19 22.33 2,099,955 -0.41(-1.81%)
Jul 05, 2022 22.39 22.76 21.97 22.75 2,920,298 +0.18(+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.