$8.99 -0.07 (%) iSh Mortg REC Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
2/5/20169.049.088.968.991,582,200
2/4/20169.059.169.029.063,359,400
2/3/20169.019.118.949.084,603,600
2/2/20168.959.018.838.981,386,300
2/1/20169.039.078.949.001,098,240
1/29/20168.829.068.809.062,051,530
1/28/20168.728.888.718.782,122,210
1/27/20168.718.838.628.672,127,140
1/26/20168.458.758.458.721,674,520
1/25/20168.698.708.428.431,814,730
1/22/20168.478.728.468.693,034,520
1/21/20168.388.558.338.371,841,350
1/20/20168.458.487.998.403,813,880
1/19/20168.748.808.518.562,303,300
1/15/20168.888.888.608.782,398,560
1/14/20169.039.088.858.991,688,330
1/13/20169.299.328.999.061,718,430
1/12/20169.499.519.239.311,070,640
1/11/20169.479.529.439.461,075,080
1/8/20169.619.619.469.471,337,900
1/7/20169.699.709.579.581,663,280
1/6/20169.729.849.709.78816,678
1/5/20169.649.809.619.742,070,920
1/4/20169.519.649.479.63986,019
12/31/20159.599.649.539.56937,134
12/30/20159.659.689.589.58890,569
12/29/20159.729.759.639.661,164,320
12/28/20159.779.789.669.72881,999
12/24/20159.809.829.769.78420,385
12/23/201510.0110.0910.0110.051,400,560
12/22/20159.8610.069.8610.011,456,530
12/21/20159.819.899.769.881,007,610
12/18/20159.759.859.759.80895,812
12/17/20159.749.809.709.78894,891
12/16/20159.419.729.419.712,021,350
12/15/20159.259.459.219.411,114,110
12/14/20159.459.519.179.231,776,330
12/11/20159.609.639.439.46941,773
12/10/20159.599.709.599.65561,034
12/9/20159.619.699.599.611,283,190
12/8/20159.679.689.589.64740,409
12/7/20159.839.839.709.71623,804
12/4/20159.819.889.799.80527,759
12/3/20159.869.889.789.82916,299
12/2/201510.0110.019.849.86559,710
12/1/201510.0510.1010.0010.012,808,160
11/30/201510.0010.079.9810.011,954,310
11/27/20159.9010.039.9010.02316,202
11/25/20159.899.939.839.91286,344
11/24/20159.859.919.829.90482,157
11/23/20159.869.919.859.88324,711
11/20/20159.899.959.869.87559,516
11/19/20159.919.949.879.88420,412
11/18/20159.789.889.789.88412,186
11/17/20159.869.879.759.77517,758
11/16/20159.769.859.729.85466,472
11/13/20159.779.849.759.80436,252
11/12/20159.919.929.779.77425,524
11/11/20159.929.979.919.92256,503
11/10/20159.809.929.809.91475,247
11/9/20159.859.899.799.821,694,230
11/6/20159.859.969.789.912,196,670
11/5/201510.0210.049.909.94604,566
11/4/201510.0910.119.9710.01856,364
11/3/201510.0910.1210.0410.09545,335
10/30/20159.979.989.899.93431,895
10/29/201510.0310.059.919.95609,323
10/28/20159.9710.089.8710.061,052,510
10/27/201510.1710.179.939.98751,961
10/26/201510.2910.2910.2110.23409,251
10/23/201510.3110.3110.2210.27490,576
10/22/201510.2110.3210.2110.28505,443
10/21/201510.3010.3310.2510.25411,035
10/20/201510.2810.3010.2410.30409,077
10/19/201510.2710.3110.2510.27354,899
10/16/201510.2810.3010.2510.28363,239
10/15/201510.2310.2910.1510.29609,312
10/14/201510.3110.3410.2410.251,274,210
10/13/201510.3810.4110.2910.321,257,560
10/12/201510.3810.4410.3810.41497,773
10/9/201510.4110.4310.3310.38494,210
10/8/201510.3710.4210.3510.401,356,280
10/7/201510.2610.3910.2610.38863,215
10/6/201510.2410.3110.2310.261,508,940
10/5/201510.0510.2610.0510.26984,557
10/2/20159.9910.049.9110.03969,209
10/1/20159.9810.019.899.96909,884
9/30/20159.889.969.789.941,617,090
9/29/201510.0410.049.849.841,171,400
9/28/201510.3010.359.9910.041,986,180
9/25/201510.5010.5010.3310.341,149,440
9/24/201510.7810.7810.6810.75737,311
9/23/201510.6910.7910.6910.77938,224
9/22/201510.7510.7910.6710.701,235,230
9/21/201510.6810.8110.6810.80744,990
9/18/201510.6710.7410.6510.67636,562
9/17/201510.4810.8010.4710.702,004,020
9/16/201510.4510.5410.4410.51789,448
9/15/201510.4510.5010.4110.46405,359
9/14/201510.4410.4710.4210.45374,712
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center