$10.24 +0.03 (%) iSh Mortg REC Shs -

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
5/9/201610.2010.2310.0910.226,496,320
5/6/20169.9510.069.9210.066,080,850
5/5/20169.899.929.819.926,275,790
5/4/20169.709.819.659.801,437,420
5/3/20169.839.839.639.70717,100
5/2/20169.839.889.769.821,190,390
4/29/20169.819.849.739.83349,373
4/28/20169.839.849.779.81471,602
4/27/20169.789.859.769.85587,678
4/26/20169.799.819.719.78239,176
4/25/20169.729.799.679.78402,311
4/22/20169.739.759.679.70207,354
4/21/20169.809.819.679.70358,003
4/20/20169.839.869.819.81455,074
4/19/20169.809.869.779.84445,984
4/18/20169.749.809.739.77743,055
4/15/20169.769.809.729.77319,149
4/14/20169.809.809.739.75274,675
4/13/20169.719.799.709.77585,046
4/12/20169.749.769.689.71998,137
4/11/20169.599.739.579.721,256,380
4/8/20169.639.689.599.60414,716
4/7/20169.609.639.559.59668,927
4/6/20169.569.639.539.60945,894
4/5/20169.519.599.519.56888,486
4/4/20169.679.679.559.57360,177
4/1/20169.609.669.569.64632,970
3/31/20169.559.699.559.67577,044
3/30/20169.579.649.539.55786,491
3/29/20169.469.559.339.531,000,340
3/28/20169.449.459.369.43387,204
3/24/20169.369.429.289.41750,305
3/23/20169.569.579.399.391,076,730
3/22/20169.809.869.759.84884,570
3/21/20169.759.859.759.82630,028
3/18/20169.789.829.739.78665,338
3/17/20169.639.799.609.76965,916
3/16/20169.509.629.469.621,392,570
3/15/20169.559.559.429.49761,341
3/14/20169.639.639.529.57600,713
3/11/20169.479.679.479.67910,780
3/10/20169.529.539.349.431,811,520
3/9/20169.509.549.389.50709,216
3/8/20169.629.629.429.47924,696
3/7/20169.549.659.549.62841,006
3/4/20169.539.639.529.561,028,740
3/3/20169.369.539.369.53961,962
3/2/20169.289.379.249.353,398,940
3/1/20169.339.369.259.281,323,330
2/29/20169.299.369.259.29895,336
2/26/20169.369.469.289.302,428,860
2/25/20169.209.329.179.31995,863
2/24/20169.089.178.939.15981,528
2/23/20169.139.199.109.14772,453
2/22/20169.069.169.049.131,618,140
2/19/20169.029.058.969.011,092,520
2/18/20169.049.068.979.041,005,270
2/17/20168.899.048.899.00906,148
2/16/20168.708.868.708.85699,814
2/12/20168.538.698.538.64682,867
2/11/20168.618.628.428.491,628,500
2/10/20168.728.818.698.70601,597
2/9/20168.798.828.658.711,380,160
2/8/20168.938.948.798.851,777,400
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center