Indicators

Mortgage Real Estate Ishares ETF (NY: REM )

22.25 +0.27 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.03	23.19	23.18	23.24	309,812	+0.21(+0.91%)
Mar 27, 2024	22.69	23.03	22.65	23.03	507,316	+0.50(+2.22%)
Mar 26, 2024	22.97	22.97	22.49	22.53	233,794	-0.34(-1.49%)
Mar 25, 2024	22.78	23.05	22.78	22.87	162,047	+0.15(+0.66%)
Mar 22, 2024	23.00	23.06	22.72	22.72	248,676	-0.25(-1.09%)
Mar 21, 2024	22.78	23.09	22.75	22.97	366,966	+0.12(+0.53%)
Mar 20, 2024	22.40	22.98	22.31	22.85	594,680	+0.40(+1.78%)
Mar 19, 2024	22.42	22.57	22.31	22.45	182,134	+0.00(+0.00%)
Mar 18, 2024	22.55	22.59	22.36	22.45	235,993	-0.05(-0.22%)
Mar 15, 2024	22.29	22.55	22.10	22.50	238,292	+0.22(+0.99%)
Mar 14, 2024	22.81	22.80	22.18	22.28	357,271	-0.57(-2.49%)
Mar 13, 2024	22.79	22.95	22.78	22.85	348,242	+0.10(+0.44%)
Mar 12, 2024	22.69	22.80	22.54	22.75	278,131	+0.06(+0.26%)
Mar 11, 2024	22.60	22.77	22.49	22.69	296,526	+0.14(+0.62%)
Mar 08, 2024	22.59	22.88	22.45	22.55	318,445	+0.05(+0.22%)
Mar 07, 2024	22.41	22.62	22.40	22.50	263,992	+0.19(+0.85%)
Mar 06, 2024	22.37	22.46	22.22	22.31	270,201	+0.11(+0.50%)
Mar 05, 2024	22.01	22.26	21.94	22.20	289,992	+0.12(+0.54%)
Mar 04, 2024	22.49	22.49	22.06	22.08	235,947	-0.46(-2.04%)

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.