$41.92 -0.07 (%) iSh Mortg REC Shs - NYSE ARCA

Dec. 2, 2016 | 02:39 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
12/1/201642.3842.6541.7741.99834,653
11/30/201642.8443.0442.4442.63527,512
11/29/201642.8243.3342.7943.22239,960
11/28/201642.6742.9342.6742.82228,063
11/25/201642.3942.6042.3242.60460,679
11/23/201642.7042.7942.2542.301,528,180
11/21/201642.1442.5142.1442.42421,444
11/18/201641.8642.0641.7342.02287,621
11/17/201641.7642.0541.7341.85406,105
11/16/201641.7742.0641.6741.75441,507
11/15/201641.5141.7841.2241.74544,676
11/14/201641.5641.6641.3341.43592,596
11/11/201641.3141.8541.3141.71936,188
11/10/201641.5642.0941.2041.39993,492
11/9/201641.5442.2441.3541.951,019,960
11/8/201642.0842.3542.0042.22867,254
11/4/201610.3710.4610.3510.431,279,430
11/3/201610.3010.4410.3010.353,335,930
11/2/201610.3310.3910.2810.302,493,470
11/1/201610.4910.5210.3010.322,138,840
10/31/201610.4310.5210.4210.511,251,160
10/28/201610.4210.4810.3510.432,023,060
10/27/201610.5610.5610.4010.421,728,130
10/26/201610.5610.6010.5310.571,158,190
10/25/201610.4610.6010.4510.591,322,590
10/24/201610.4010.4710.3810.47889,311
10/21/201610.3110.3910.3110.37564,494
10/20/201610.3210.3510.2810.341,086,070
10/19/201610.2910.3310.2610.31873,746
10/18/201610.2310.3210.2010.27760,032
10/17/201610.2110.2510.1910.21913,591
10/14/201610.2810.3110.2110.231,225,200
10/13/201610.1610.3210.1610.301,223,780
10/12/201610.1110.2610.0910.201,497,780
10/11/201610.0910.1610.0710.111,887,190
10/10/201610.0710.1910.0710.131,030,980
10/7/201610.0610.1210.0010.062,319,170
10/6/201610.0910.1010.0010.022,581,820
10/5/201610.1810.2110.1010.102,427,370
10/4/201610.3510.3910.1110.154,635,130
10/3/201610.5210.5210.3710.381,710,660
9/30/201610.5210.5510.4510.512,472,910
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center