$10.49 -0.06 (%) iSh Mortg REC Shs - NYSE ARCA

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
9/29/201610.5510.5710.4310.491,604,070
9/28/201610.5710.5910.4410.551,062,250
9/27/201610.5510.6110.5410.551,089,740
9/26/201610.5310.6310.5010.551,445,990
9/23/201610.8910.8910.8110.831,180,270
9/22/201610.8510.9110.8210.911,763,180
9/21/201610.7310.8210.6410.801,985,080
9/20/201610.6810.7310.6610.691,588,610
9/19/201610.5610.7110.5610.661,800,520
9/16/201610.6210.6210.5010.531,142,610
9/15/201610.5610.6610.5110.611,357,530
9/14/201610.4710.6410.4710.541,608,810
9/13/201610.6110.6310.5010.502,381,060
9/12/201610.4810.6810.4110.632,856,710
9/9/201610.8910.8910.5110.512,866,960
9/8/201610.9910.9910.9010.921,079,370
9/7/201610.9411.0010.9210.981,130,140
9/6/201610.8810.9310.8210.921,462,500
9/2/201610.7410.8810.7410.881,030,230
9/1/201610.7710.7710.6410.701,889,100
8/31/201610.7410.7610.6510.742,329,150
8/30/201610.7310.7410.6810.73825,748
8/29/201610.6810.7510.6710.701,087,520
8/26/201610.7810.8010.6110.662,297,830
8/25/201610.7510.7910.7310.771,028,640
8/24/201610.8410.8410.7310.76697,369
8/23/201610.7310.8210.7210.81886,434
8/22/201610.7010.7410.6610.711,080,260
8/19/201610.6810.7310.6410.70603,484
8/18/201610.7010.7710.6710.691,053,260
8/17/201610.7110.7210.5910.682,056,660
8/16/201610.7510.7510.6710.681,120,500
8/15/201610.8210.8310.7510.751,203,190
8/12/201610.8610.8810.7910.81716,498
8/11/201610.9010.9010.7910.82906,896
8/10/201610.9210.9410.8610.88741,353
8/9/201610.8210.9110.7810.911,794,180
8/8/201610.8510.8810.7810.79654,811
8/5/201610.7110.8310.7010.811,142,410
8/4/201610.6610.7010.6110.69657,551
8/3/201610.5710.6710.5010.66923,995
8/2/201610.6910.6910.5410.551,166,510
8/1/201610.6010.6910.5810.671,664,140
7/29/201610.5810.6310.5410.621,105,460
7/28/201610.5310.6010.4910.58773,679
7/27/201610.5510.5710.4510.531,193,660
7/26/201610.5010.5510.4910.531,085,540
7/25/201610.5410.5410.4710.49669,715
7/22/201610.4610.5410.4610.52832,721
7/21/201610.4810.5010.4510.46965,329
7/20/201610.4110.4910.4110.48999,479
7/19/201610.3710.4310.3410.43939,753
7/18/201610.3010.3610.2810.361,083,620
7/15/201610.2610.2910.2310.281,435,730
7/14/201610.3210.3310.2610.261,701,690
7/13/201610.3410.3410.2510.311,407,960
7/12/201610.2710.3210.2510.312,002,930
7/11/201610.1610.2910.1310.271,208,900
7/8/201610.1010.2110.1010.171,814,680
7/7/201610.2410.2410.0810.111,598,570
7/6/201610.1510.2410.0710.242,325,250
7/5/201610.2510.2610.1310.161,623,820
7/1/201610.2810.3010.2110.243,079,530
6/30/201610.1910.2710.0810.261,626,850
6/29/201610.1310.1710.1010.162,809,260
6/28/20169.9510.089.8710.082,145,570
6/27/201610.0210.029.759.833,014,640
6/24/20169.8710.089.819.993,031,160
6/23/201610.0110.039.9810.02957,353
6/22/201610.0310.039.959.982,260,160
6/21/201610.1110.1110.0110.011,777,230
6/20/201610.3210.3610.3110.341,535,700
6/17/201610.3010.3710.2610.271,311,790
6/16/201610.2510.3010.1910.302,133,410
6/15/201610.2010.3110.1910.252,033,320
6/14/201610.2710.2910.1910.211,412,780
6/13/201610.3910.3910.2510.261,593,250
6/10/201610.4510.4510.3610.391,246,510
6/9/201610.4410.4710.3810.461,561,090
6/8/201610.3810.4310.3710.421,298,510
6/7/201610.3610.4110.3410.371,162,120
6/6/201610.4010.4110.3410.361,640,580
6/3/201610.4910.4910.3310.372,188,200
6/2/201610.3210.3610.3110.361,036,010
6/1/201610.2310.3310.2110.322,360,010
5/31/201610.2110.2610.1710.242,631,000
5/27/201610.2610.2710.1910.211,786,860
5/26/201610.2010.2610.1910.251,394,040
5/25/201610.2210.2210.1210.182,031,080
5/24/201610.1410.1910.1410.171,558,600
5/23/201610.1710.2110.0910.131,682,120
5/20/201610.0810.1310.0510.131,691,820
5/19/201610.0210.079.9310.042,853,860
5/18/201610.2110.249.9810.073,585,970
5/17/201610.3310.3410.1610.213,987,490
5/16/201610.2610.3210.2510.312,479,370
5/13/201610.2910.3010.2010.253,160,510
5/12/201610.3010.3210.2010.292,898,160
5/11/201610.2510.3210.2310.263,776,460
5/10/201610.1510.2510.1510.234,389,720
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center