Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.44 23.66 23.24 23.33 1,720,308 -0.01(-0.04%)
Aug 30, 2022 24.06 24.06 23.32 23.34 1,366,095 -0.55(-2.32%)
Aug 29, 2022 23.87 24.05 23.75 23.89 560,014 -0.13(-0.53%)
Aug 26, 2022 24.43 24.51 24.01 24.02 481,215 -0.35(-1.45%)
Aug 25, 2022 24.15 24.43 24.15 24.38 334,601 +0.32(+1.33%)
Aug 24, 2022 23.98 24.13 23.94 24.06 309,213 +0.07(+0.31%)
Aug 23, 2022 23.81 24.06 23.81 23.98 355,257 +0.23(+0.97%)
Aug 22, 2022 24.24 24.24 23.72 23.75 687,527 -0.64(-2.63%)
Aug 19, 2022 24.50 24.58 24.29 24.39 308,535 -0.28(-1.13%)
Aug 18, 2022 24.75 24.88 24.64 24.67 291,509 -0.07(-0.27%)
Aug 17, 2022 24.93 24.93 24.52 24.74 495,096 -0.31(-1.25%)
Aug 16, 2022 24.93 25.11 24.88 25.05 462,812 +0.02(+0.10%)
Aug 15, 2022 25.01 25.02 24.79 25.02 486,800 -0.02(-0.10%)
Aug 12, 2022 24.84 25.06 24.79 25.05 387,629 +0.28(+1.13%)
Aug 11, 2022 25.02 25.02 24.74 24.77 523,221 -0.01(-0.03%)
Aug 10, 2022 24.79 24.92 24.74 24.78 599,119 +0.22(+0.90%)
Aug 09, 2022 24.69 24.69 24.33 24.56 425,968 -0.11(-0.47%)
Aug 08, 2022 24.45 24.85 24.45 24.67 1,275,633 +0.38(+1.55%)
Aug 05, 2022 24.20 24.39 24.13 24.29 389,832 -0.02(-0.07%)
Aug 04, 2022 24.50 24.50 24.16 24.31 548,004 -0.19(-0.77%)
Aug 03, 2022 24.56 24.60 24.44 24.50 635,654 +0.12(+0.51%)
Aug 02, 2022 24.97 24.97 24.34 24.38 1,323,970 -0.82(-3.26%)
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.