$11.85 -0.01 (%) iSh Mortg REC Shs - NYSEARCA

Apr. 27, 2015 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
4/24/201511.8511.9011.8511.86374,875
4/23/201511.8611.8711.8511.85340,639
4/22/201511.8411.8611.8111.85425,567
4/21/201511.8611.9011.8411.84467,710
4/20/201511.8711.8811.8411.86522,135
4/17/201511.8411.8811.8211.84523,860
4/16/201511.8311.9011.8111.87527,581
4/15/201511.8711.8811.8411.84472,763
4/14/201511.8511.9011.8511.87639,853
4/13/201511.8811.8811.8511.85452,989
4/10/201511.7911.8711.7811.85556,575
4/9/201511.8311.8411.7511.76473,602
4/8/201511.8111.8411.7511.82519,702
4/7/201511.8311.8311.7811.79461,506
4/6/201511.7711.8811.7511.82664,401
4/2/201511.7311.7811.7311.75805,286
4/1/201511.7011.7711.6811.731,022,440
3/31/201511.7011.7311.6711.69937,706
3/30/201511.7111.7211.6511.69939,067
3/27/201511.7211.7511.6811.68640,399
3/26/201511.7211.7611.6811.711,840,300
3/25/201511.7611.8011.7111.712,035,390
3/24/201512.0712.1012.0412.04851,015
3/23/201512.0412.1412.0412.101,225,460
3/20/201512.0012.0611.9712.05900,645
3/19/201511.9712.0111.9011.95766,067
3/18/201511.8012.0111.7811.972,144,020
3/17/201511.7511.8211.7311.80550,652
3/16/201511.7211.7711.7011.73698,435
3/13/201511.6711.6911.6211.67413,636
3/11/201511.6011.6311.5611.57724,479
3/10/201511.6411.6411.5811.60698,248
3/9/201511.6111.7011.6111.641,440,330
3/6/201511.7711.7711.6111.611,431,110
3/5/201511.8811.8911.8211.82617,696
3/4/201511.8511.8811.8211.87797,941
3/3/201511.8911.8911.8411.85873,989
3/2/201511.9011.9311.8611.881,501,360
2/27/201511.8311.9011.8011.88850,487
2/26/201511.8511.8511.7711.79521,793
2/25/201511.7811.8811.7711.82641,257
2/24/201511.8011.8411.7411.79654,690
2/23/201511.8011.8511.7611.83519,834
2/20/201511.7811.8011.7411.79503,455
2/19/201511.7011.7811.6911.75467,059
2/18/201511.7411.7511.6511.722,535,870
2/17/201511.7011.8111.7011.73880,202
2/13/201511.7211.7411.6911.74596,670
2/12/201511.6011.7211.6011.70565,569
2/11/201511.5811.6211.5611.58658,609
2/10/201511.6311.6511.5611.571,820,380
2/9/201511.6111.6611.5911.62524,447
2/6/201511.7011.7011.5611.581,967,840
2/5/201511.6111.6911.5911.681,236,600
2/4/201511.7011.7011.5711.581,727,430
2/3/201511.6011.7511.5611.71838,486
2/2/201511.6511.6611.5111.591,017,130
1/30/201511.6811.7111.6311.67951,933
1/29/201511.7211.7511.5911.71813,208
1/28/201511.8011.8211.7011.711,709,840
1/27/201511.8511.8511.7411.77779,702
1/26/201511.7411.8211.6711.821,410,820
1/23/201511.8011.8011.6711.721,077,200
1/22/201511.6011.8011.6011.79858,635
1/21/201511.5711.6011.5311.591,020,530
1/20/201511.7211.7311.5311.55878,846
1/16/201511.6011.7011.5911.70544,809
1/15/201511.6311.6911.5911.61919,079
1/14/201511.5911.6311.5211.62927,123
1/13/201511.7711.7711.5811.631,499,590
1/12/201511.7711.7811.6811.77815,067
1/9/201511.8311.8711.7711.78943,629
1/8/201511.8811.8911.8111.841,053,520
1/6/201511.8511.9111.8111.831,270,570
1/5/201511.8711.9111.8111.84920,018
1/2/201511.7311.9211.7211.92862,425
12/31/201411.8711.9311.7111.711,292,180
12/30/201411.8811.9211.8011.861,338,200
12/29/201411.8611.9911.8611.881,111,420
12/26/201411.7711.8711.7511.84701,836
12/24/201411.8811.8811.7011.751,285,590
12/23/201412.4812.4812.4012.401,619,850
12/22/201412.4312.4812.4112.48906,985
12/19/201412.3812.4612.3112.46917,040
12/18/201412.3012.3812.2712.34860,633
12/17/201412.0712.2912.0712.291,375,840
12/16/201412.1612.2512.0812.09745,034
12/15/201412.3712.3812.1712.182,734,540
12/12/201412.5012.5012.3612.37565,459
12/11/201412.4112.5012.3612.49488,487
12/10/201412.5412.5412.3912.40585,272
12/9/201412.3512.5412.3212.53816,727
12/8/201412.4812.5412.3512.371,537,040
12/5/201412.5112.6212.4812.52764,642
12/4/201412.6412.6712.6212.65479,491
12/3/201412.6612.6912.6312.67449,660
12/2/201412.6012.6612.5612.66574,820
12/1/201412.6512.6512.5712.58889,807
11/28/201412.6712.6912.6412.66412,512
11/26/201412.5812.6612.5812.66634,869
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center