Indicators

Mortgage Real Estate Ishares ETF (NY: REM )

22.30 +0.33 (+1.50%)

Streaming Delayed Price Updated: 12:21 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.83	26.28	25.71	26.28	744,720	+0.64(+2.50%)
Jan 30, 2023	25.89	25.92	25.57	25.64	835,167	-0.39(-1.50%)
Jan 27, 2023	25.58	26.10	25.55	26.03	322,910	+0.46(+1.80%)
Jan 26, 2023	25.39	25.57	25.31	25.57	247,334	+0.29(+1.15%)
Jan 25, 2023	25.22	25.33	25.04	25.28	410,761	-0.04(-0.16%)
Jan 24, 2023	25.43	25.50	25.30	25.32	308,974	-0.17(-0.67%)
Jan 23, 2023	25.52	25.59	25.32	25.49	389,764	+0.10(+0.39%)
Jan 20, 2023	25.02	25.39	24.82	25.39	609,630	+0.42(+1.68%)
Jan 19, 2023	25.00	25.01	24.74	24.97	250,959	-0.19(-0.76%)
Jan 18, 2023	25.31	25.49	25.05	25.16	461,258	-0.01(-0.04%)
Jan 17, 2023	25.21	25.48	25.14	25.17	289,368	-0.06(-0.24%)
Jan 13, 2023	24.99	25.27	24.87	25.23	359,293	+0.18(+0.74%)
Jan 12, 2023	24.96	25.11	24.70	25.05	856,141	+0.35(+1.40%)
Jan 11, 2023	24.36	24.82	24.36	24.70	740,213	+0.49(+2.02%)
Jan 10, 2023	23.93	24.23	23.75	24.21	364,665	+0.34(+1.42%)
Jan 09, 2023	24.06	24.16	23.86	23.87	456,274	+0.02(+0.08%)
Jan 06, 2023	23.67	23.94	23.46	23.85	778,474	+0.40(+1.70%)
Jan 05, 2023	23.47	23.60	23.22	23.45	602,329	-0.12(-0.51%)
Jan 04, 2023	23.28	23.69	23.28	23.57	1,203,912	+0.47(+2.03%)

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.