$10.83 -0.03 (%) iSh Mortg REC Shs - NYSEARCA

Aug. 4, 2015 | 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
8/4/201510.8610.9010.8210.83306,288
8/3/201510.8510.9010.8410.86335,649
7/31/201510.9110.9310.8310.85267,143
7/30/201510.7810.8510.7410.84422,628
7/29/201510.6910.8010.6510.78383,512
7/28/201510.6210.7410.6210.69909,640
7/27/201510.5910.6710.5710.62655,796
7/24/201510.7310.7810.6110.62520,538
7/23/201510.8810.8810.7310.74546,688
7/22/201510.8710.9110.8510.85628,424
7/21/201510.8810.9310.8710.87707,157
7/20/201510.9110.9410.8610.89512,593
7/17/201510.8810.9310.8810.92420,504
7/16/201510.9310.9910.9010.911,373,700
7/15/201510.8810.9310.8310.92827,094
7/14/201510.8810.9310.8710.89421,564
7/13/201510.8610.9310.8510.87370,077
7/10/201510.7910.9110.7710.88860,268
7/9/201510.9810.9810.7810.791,078,380
7/8/201510.9910.9910.8810.91625,720
7/7/201510.7911.0010.7910.981,287,650
7/6/201510.6710.7810.6510.77582,482
7/2/201510.7210.7910.6610.701,218,930
7/1/201510.5810.7010.5410.681,619,000
6/30/201510.6210.6910.5710.581,521,390
6/29/201510.7010.7610.6010.603,342,410
6/26/201510.9410.9410.7210.753,080,250
6/25/201510.9911.0110.8910.891,701,850
6/24/201511.0711.0710.9810.991,003,760
6/23/201511.3911.4011.3411.361,418,930
6/22/201511.4011.4611.3811.39696,253
6/19/201511.4411.4611.3911.44513,796
6/18/201511.3611.4411.3511.42600,831
6/17/201511.2611.3511.2211.35762,432
6/16/201511.2911.3111.2711.29444,869
6/15/201511.3311.3311.2811.281,988,420
6/12/201511.3311.3711.3011.34480,189
6/11/201511.2311.3511.2211.35414,832
6/10/201511.1711.2511.1611.21943,992
6/9/201511.2411.2911.2011.212,169,850
6/8/201511.3111.3211.2611.261,119,710
6/5/201511.4211.4711.3211.321,336,000
6/4/201511.5011.5211.4711.47559,019
6/3/201511.5811.6211.5211.521,148,990
6/2/201511.7011.7011.6011.601,164,180
6/1/201511.6311.7011.6311.671,426,110
5/29/201511.6511.7011.6411.653,071,720
5/28/201511.6411.6711.6211.661,253,790
5/27/201511.6111.6611.5811.65569,349
5/26/201511.6611.6611.5811.59521,343
5/22/201511.6611.6911.6311.64530,359
5/21/201511.6911.7211.6611.68455,655
5/20/201511.7111.7211.6811.69602,382
5/19/201511.6611.7111.6511.69906,116
5/18/201511.6011.6811.6011.67440,122
5/15/201511.6011.6511.5811.65510,596
5/14/201511.5111.5911.5011.58521,412
5/13/201511.5511.5711.4811.49622,466
5/12/201511.4311.5511.4311.541,422,960
5/11/201511.5611.5711.4911.501,227,180
5/8/201511.5611.6311.5511.593,479,120
5/7/201511.4611.5211.3911.521,659,460
5/6/201511.5511.5711.4411.461,951,030
5/5/201511.6911.7011.5311.55995,882
5/4/201511.7211.7311.6511.69694,697
5/1/201511.6111.6711.6111.67881,382
4/30/201511.7011.7011.6011.62927,097
4/29/201511.7411.7611.7011.702,070,510
4/28/201511.8111.8611.7611.812,705,080
4/27/201511.8711.9211.8311.85373,189
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!