Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.62 +0.21 (+0.86%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.29 25.47 25.04 25.41 1,833,943 -0.04(-0.16%)
Feb 25, 2022 25.29 25.54 25.28 25.45 1,340,773 +0.28(+1.11%)
Feb 24, 2022 23.85 25.27 23.77 25.17 1,846,603 +0.45(+1.81%)
Feb 23, 2022 25.39 25.39 24.69 24.72 823,966 -0.51(-2.03%)
Feb 22, 2022 25.83 25.83 24.99 25.23 1,313,091 -0.67(-2.59%)
Feb 18, 2022 25.91 0 +0.21(+0.81%)
Feb 17, 2022 26.23 26.23 25.63 25.70 923,863 -0.62(-2.37%)
Feb 16, 2022 26.12 26.38 26.12 26.32 945,670 +0.14(+0.52%)
Feb 15, 2022 26.04 26.19 25.93 26.19 514,020 +0.46(+1.77%)
Feb 14, 2022 25.94 26.05 25.58 25.73 1,250,641 -0.25(-0.95%)
Feb 11, 2022 26.28 26.51 25.79 25.98 1,835,129 -0.28(-1.07%)
Feb 10, 2022 26.66 27.00 26.20 26.26 1,568,029 -0.51(-1.91%)
Feb 09, 2022 26.79 26.91 26.68 26.77 658,240 +0.17(+0.63%)
Feb 08, 2022 26.34 26.72 26.34 26.60 467,630 +0.26(+0.97%)
Feb 07, 2022 26.28 26.64 26.28 26.34 3,609,418 +0.07(+0.27%)
Feb 04, 2022 26.30 26.43 25.88 26.27 913,018 -0.05(-0.18%)
Feb 03, 2022 26.60 26.32 26.32 737,483 -0.50(-1.85%)
Feb 02, 2022 27.06 27.16 26.52 26.82 638,630 -0.18(-0.68%)
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.