Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.68 24.69 24.48 24.61 1,107,826 -0.13(-0.52%)
May 27, 2022 24.48 24.75 24.40 24.74 500,266 +0.36(+1.48%)
May 26, 2022 24.05 24.49 24.05 24.38 575,602 +0.42(+1.76%)
May 25, 2022 23.93 24.11 23.75 23.96 1,466,547 +0.04(+0.18%)
May 24, 2022 23.76 23.95 23.38 23.91 803,284 +0.04(+0.17%)
May 23, 2022 23.70 23.98 23.53 23.87 634,992 +0.42(+1.78%)
May 20, 2022 23.84 23.84 23.05 23.46 929,279 -0.05(-0.21%)
May 19, 2022 23.58 23.83 23.50 23.50 1,239,833 -0.23(-0.98%)
May 18, 2022 24.20 24.28 23.67 23.74 1,227,092 -0.64(-2.64%)
May 17, 2022 24.22 24.42 24.15 24.38 841,055 +0.17(+0.70%)
May 16, 2022 24.27 24.38 23.98 24.21 955,612 +0.02(+0.07%)
May 13, 2022 23.72 24.24 23.62 24.19 1,318,904 +0.70(+2.97%)
May 12, 2022 23.58 23.64 23.03 23.50 2,069,271 -0.24(-1.02%)
May 11, 2022 24.03 24.29 23.68 23.74 1,743,545 -0.24(-1.01%)
May 10, 2022 24.17 24.52 23.59 23.98 1,398,313 +0.05(+0.20%)
May 09, 2022 24.34 24.48 23.82 23.93 1,133,035 -0.79(-3.18%)
May 06, 2022 24.56 24.96 24.42 24.72 1,284,581 -0.02(-0.07%)
May 05, 2022 24.99 25.09 24.52 24.73 1,147,992 -0.51(-2.01%)
May 04, 2022 24.86 25.27 24.58 25.24 796,108 +0.41(+1.65%)
May 03, 2022 24.06 24.85 24.06 24.83 945,561 +0.97(+4.07%)
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.