$12.42 +0.04 (%) iSh Mortg REC Shs - NYSEARCA

Sep. 19, 2014 | 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
9/18/201412.5012.5012.3712.38919,660
9/17/201412.5012.5712.4812.48968,494
9/16/201412.4612.5212.3912.502,889,190
9/15/201412.5112.5212.4312.45797,551
9/12/201412.7212.7312.4812.492,640,420
9/11/201412.6912.7712.6912.77391,242
9/10/201412.8012.8012.6912.70729,377
9/9/201412.8812.8912.8012.80444,251
9/8/201412.9412.9412.8512.88278,544
9/5/201412.8012.9112.8012.90600,231
9/4/201412.8712.8712.7712.78765,654
9/3/201412.8312.8912.8312.85519,361
9/2/201412.9012.9312.8312.871,641,980
8/29/201412.8812.9012.8412.89582,627
8/28/201412.8812.8812.8312.85477,645
8/27/201412.8512.8712.8312.86514,625
8/26/201412.8312.8612.8112.85652,741
8/25/201412.7712.8212.7712.80407,569
8/22/201412.8412.8512.7612.78786,616
8/21/201412.7612.8512.7612.84714,563
8/20/201412.7112.7812.7112.77576,562
8/19/201412.7612.8012.7412.751,566,450
8/18/201412.7812.7912.7312.75679,804
8/15/201412.6612.7612.6612.761,190,360
8/14/201412.6312.6612.6112.64701,715
8/13/201412.6012.6412.5912.61556,872
8/12/201412.6512.6712.5912.601,145,110
8/11/201412.6212.6712.6112.64413,274
8/8/201412.5712.6112.5412.60392,946
8/7/201412.5612.6312.5312.54884,032
8/6/201412.4212.5012.4212.48833,027
8/5/201412.3812.4612.3812.41690,813
8/4/201412.3812.4212.3212.38818,615
8/1/201412.3512.4712.3412.39975,032
7/31/201412.3912.4412.3412.361,478,830
7/30/201412.6112.6512.4212.471,056,190
7/29/201412.6512.6712.6112.62740,698
7/28/201412.6212.6812.6212.65481,275
7/25/201412.6212.6412.5912.63468,703
7/24/201412.6612.6712.6112.631,218,040
7/23/201412.6712.6812.6312.66739,520
7/22/201412.6412.6612.6112.65888,639
7/21/201412.5912.6112.5512.60594,704
7/18/201412.5012.5812.5012.57610,957
7/17/201412.5112.5612.5012.51977,057
7/16/201412.6012.6012.5212.54703,946
7/15/201412.5912.6012.5312.57430,523
7/14/201412.5712.6012.5212.58506,281
7/11/201412.5512.5712.5012.54554,093
7/10/201412.4812.5712.4712.53843,345
7/9/201412.4912.5112.4412.50594,622
7/8/201412.4012.5012.4012.491,384,150
7/7/201412.4312.4412.3912.401,198,700
7/3/201412.5012.5312.4312.441,489,650
7/2/201412.5612.5812.4512.541,468,430
7/1/201412.6412.6712.5512.561,358,060
6/30/201412.6512.6612.6012.64866,443
6/27/201412.6212.6912.6112.63992,054
6/26/201412.5012.6212.4812.62881,605
6/25/201412.5112.5312.4412.501,759,530
6/24/201412.5412.5612.4712.481,410,430
6/20/201412.8512.8712.7712.841,047,730
6/19/201412.7812.8412.7812.841,032,800
6/18/201412.7212.7912.7012.781,095,600
6/17/201412.7912.8012.7112.721,072,450
6/16/201412.8312.8412.7712.801,808,330
6/13/201412.7512.8312.7012.82738,897
6/12/201412.7512.7712.6912.75908,467
6/11/201412.8312.8312.7312.75632,631
6/10/201412.8612.8612.7812.81790,847
6/9/201412.8912.9012.8612.871,186,120
6/6/201412.8212.8812.8112.87762,466
6/5/201412.6712.8012.6512.79999,449
6/4/201412.6312.6612.5712.651,076,710
6/3/201412.7212.7612.6312.63856,626
6/2/201412.8312.8412.7112.72911,625
5/30/201412.7112.7712.6712.76695,350
5/29/201412.6812.7212.6712.681,148,890
5/28/201412.7412.7412.6512.68809,740
5/27/201412.6412.7112.6412.71769,579
5/23/201412.5512.6312.5512.61612,496
5/22/201412.5512.5612.4812.54548,950
5/21/201412.4612.5112.4612.50641,856
5/20/201412.5412.5512.4612.47653,162
5/19/201412.4412.5512.4312.53873,021
5/16/201412.4112.4612.3712.45614,250
5/15/201412.4612.4612.3712.421,627,530
5/13/201412.4512.4512.3712.381,028,240
5/12/201412.3912.4512.3712.39891,004
5/8/201412.3912.4512.3412.381,841,870
5/7/201412.4012.5212.3912.51854,135
5/6/201412.4812.4812.3912.40628,375
5/5/201412.4212.4812.4012.481,129,020
5/2/201412.4712.4912.4312.44838,744
5/1/201412.4812.5112.4312.512,197,680
4/30/201412.3512.4712.3412.47873,293
4/29/201412.4512.4512.3012.311,663,340
4/28/201412.4212.5512.4112.45789,907
4/25/201412.3712.4212.3512.40891,469
4/24/201412.3812.4112.3412.39742,780
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center