Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.92 24.95 24.44 24.56 822,470 -0.32(-1.29%)
Jul 28, 2023 24.66 24.92 24.40 24.88 252,351 +0.46(+1.88%)
Jul 27, 2023 25.13 25.17 24.38 24.42 358,616 -0.58(-2.32%)
Jul 26, 2023 24.67 25.09 24.67 25.00 342,059 +0.32(+1.30%)
Jul 25, 2023 24.70 24.90 24.57 24.68 428,703 -0.03(-0.12%)
Jul 24, 2023 24.55 24.82 24.46 24.71 270,148 +0.24(+0.98%)
Jul 21, 2023 24.80 24.86 24.42 24.47 182,698 -0.20(-0.81%)
Jul 20, 2023 24.99 24.99 24.58 24.67 236,422 -0.32(-1.28%)
Jul 19, 2023 24.76 25.03 24.76 24.99 290,837 +0.32(+1.30%)
Jul 18, 2023 24.28 24.75 24.28 24.67 306,116 +0.36(+1.48%)
Jul 17, 2023 24.08 24.32 23.95 24.31 253,493 +0.18(+0.75%)
Jul 14, 2023 24.30 24.30 23.99 24.13 161,915 -0.16(-0.66%)
Jul 13, 2023 24.00 24.33 23.97 24.29 231,892 +0.36(+1.50%)
Jul 12, 2023 24.07 24.23 23.92 23.93 357,315 +0.11(+0.46%)
Jul 11, 2023 23.72 23.92 23.63 23.82 362,346 +0.21(+0.89%)
Jul 10, 2023 23.13 23.62 23.04 23.61 247,714 +0.47(+2.03%)
Jul 07, 2023 22.70 23.31 22.69 23.14 453,097 +0.48(+2.12%)
Jul 06, 2023 23.02 23.02 22.34 22.66 650,428 -0.50(-2.16%)
Jul 05, 2023 23.45 23.45 23.16 23.16 1,008,917 -0.34(-1.45%)
Jul 03, 2023 23.59 23.67 23.39 23.50 1,118,216 -0.10(-0.42%)
Jun 30, 2023 23.67 23.68 23.43 23.60 706,624 +0.08(+0.34%)
Jun 29, 2023 23.35 23.52 23.24 23.52 285,181 +0.16(+0.68%)
Jun 28, 2023 23.20 23.36 23.02 23.36 272,810 +0.17(+0.73%)
Jun 27, 2023 22.83 23.20 22.69 23.19 204,053 +0.43(+1.89%)
Jun 26, 2023 22.38 22.95 22.28 22.76 356,035 +0.44(+1.97%)
Jun 23, 2023 22.57 22.62 22.27 22.32 509,310 -0.43(-1.89%)
Jun 22, 2023 23.12 23.12 22.73 22.75 1,009,764 -0.42(-1.81%)
Jun 21, 2023 23.04 23.27 22.83 23.17 856,332 +0.19(+0.83%)
Jun 20, 2023 23.19 23.19 22.87 22.98 219,398 -0.19(-0.82%)
Jun 16, 2023 23.49 23.50 23.06 23.17 385,277 -0.21(-0.90%)
Jun 15, 2023 22.92 23.38 22.92 23.38 337,700 +2.29(+10.86%)
May 08, 2023 21.14 21.24 20.89 21.09 344,408 +0.04(+0.19%)
May 05, 2023 20.79 21.18 20.73 21.05 332,416 +0.58(+2.83%)
May 04, 2023 20.86 20.88 20.38 20.47 469,628 -0.48(-2.29%)
May 03, 2023 21.03 21.49 20.93 20.95 719,266 +0.04(+0.19%)
May 02, 2023 21.70 21.70 20.54 20.91 595,391 -0.72(-3.33%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.