REM Quote, Trading Chart, iShares Mortgage Real Estate ETF

home / stock / rem / rem quote

Stock Information
Company Name: iShares Mortgage Real Estate ETF
Stock Symbol: REM
Market: NYSE
Menu
REM REM Quote REM Short REM News REM Articles REM Message Board
Get REM Alerts

News, Short Squeeze, Breakout and More Instantly...
REM Quote
Last:$47.20
Change Percent:0.70%
Open:$46.99
Previous Close:$47.20
High:$47.37
Low:$46.91
Volume:383,537
Last Trade Date Time:02/12/2020 04:39:51 pm
Quotes are delayed by 15 to 20 minutes.
REM Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$46.99
Close:$47.20
High:$47.37
Low:$46.91
Volume:383,537
Date:2020-02-11
Open:$46.94
Close:$46.87
High:$47.06
Low:$46.81
Volume:441,615
Date:2020-02-10
Open:$47.05
Close:$46.90
High:$47.06
Low:$46.8077
Volume:429,249
Date:2020-02-07
Open:$47.21
Close:$47.03
High:$47.21
Low:$46.93
Volume:382,429
Date:2020-02-06
Open:$46.97
Close:$47.13
High:$47.3299
Low:$46.91
Volume:526,825
Date:2020-02-05
Open:$46.63
Close:$46.91
High:$46.97
Low:$46.54
Volume:452,068
Date:2020-02-04
Open:$46.54
Close:$46.50
High:$46.61
Low:$46.27
Volume:860,202
Date:2020-02-03
Open:$46.23
Close:$46.35
High:$46.52
Low:$46.12
Volume:548,842
Date:2020-01-31
Open:$46.31
Close:$46.11
High:$46.44
Low:$46.02
Volume:366,919
Date:2020-01-30
Open:$46.21
Close:$46.31
High:$46.35
Low:$46.14
Volume:239,692
Date:2020-01-29
Open:$46.01
Close:$46.33
High:$46.34
Low:$45.99
Volume:249,872
Date:2020-01-28
Open:$45.69
Close:$45.99
High:$46.05
Low:$45.67
Volume:243,454
Date:2020-01-27
Open:$45.58
Close:$45.60
High:$45.68
Low:$45.47
Volume:249,041
Date:2020-01-24
Open:$46.105
Close:$45.83
High:$46.123
Low:$45.66
Volume:315,193
Date:2020-01-23
Open:$45.96
Close:$46.04
High:$46.10
Low:$45.86
Volume:222,052
Date:2020-01-22
Open:$46.06
Close:$45.97
High:$46.16
Low:$45.93
Volume:260,685
Date:2020-01-21
Open:$45.77
Close:$45.95
High:$46.015
Low:$45.77
Volume:442,015
Date:2020-01-20
Open:$45.775
Close:$45.76
High:$45.81
Low:$45.62
Volume:176,240
Date:2020-01-17
Open:$45.775
Close:$45.76
High:$45.81
Low:$45.62
Volume:176,240
Date:2020-01-16
Open:$45.53
Close:$45.69
High:$45.7183
Low:$45.53
Volume:224,379