$12.46 +0.12 (%) iSh Mortg REC Shs - NYSEARCA

Dec. 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
12/19/201412.3812.4612.3112.46917,040
12/18/201412.3012.3812.2712.34860,633
12/17/201412.0712.2912.0712.291,375,840
12/16/201412.1612.2512.0812.09745,034
12/15/201412.3712.3812.1712.182,734,540
12/12/201412.5012.5012.3612.37565,459
12/11/201412.4112.5012.3612.49488,487
12/10/201412.5412.5412.3912.40585,272
12/9/201412.3512.5412.3212.53816,727
12/8/201412.4812.5412.3512.371,537,040
12/5/201412.5112.6212.4812.52764,642
12/4/201412.6412.6712.6212.65479,491
12/3/201412.6612.6912.6312.67449,660
12/2/201412.6012.6612.5612.66574,820
12/1/201412.6512.6512.5712.58889,807
11/28/201412.6712.6912.6412.66412,512
11/26/201412.5812.6612.5812.66634,869
11/25/201412.5512.5912.5412.581,057,250
11/24/201412.5012.5612.4812.561,131,110
11/21/201412.5412.5512.4412.481,113,790
11/20/201412.4512.5212.4412.51563,034
11/19/201412.5212.5212.4512.47504,444
11/18/201412.4912.5512.4912.53846,649
11/17/201412.4912.5312.4612.51541,327
11/14/201412.4512.5112.4512.48529,322
11/13/201412.4212.4912.4212.46311,002
11/12/201412.4512.4512.3812.441,117,770
11/11/201412.4312.4412.3812.43926,837
11/10/201412.4512.4512.3612.411,146,130
11/7/201412.3212.4212.3212.40635,112
11/6/201412.3012.3712.3012.31374,547
11/5/201412.3412.3412.2512.33476,886
11/4/201412.3612.3712.2212.28933,053
11/3/201412.3512.4212.3512.36977,129
10/31/201412.3612.3812.3112.371,116,770
10/30/201412.2212.3312.1812.32776,980
10/29/201412.3712.3712.1412.201,044,500
10/28/201412.2912.3712.2612.36601,871
10/27/201412.2312.2912.1712.28670,927
10/24/201412.2212.2412.1712.241,540,470
10/23/201412.2612.2912.2012.22761,880
10/22/201412.3012.3512.2212.22572,954
10/21/201412.2412.3112.2212.28890,803
10/20/201412.1312.2212.1012.22762,145
10/17/201412.1812.1912.0812.11783,759
10/16/201412.0512.1311.9812.111,476,700
10/15/201412.1012.1711.9412.051,612,390
10/14/201412.1112.1612.0712.101,211,460
10/13/201412.0312.1712.0312.061,056,480
10/10/201412.0812.1612.0212.031,077,000
10/9/201412.1612.2312.0712.071,012,430
10/8/201411.9512.1311.9312.131,359,540
10/7/201411.9012.0011.8711.96537,613
10/6/201411.8911.9611.8711.92547,208
10/3/201411.7911.8711.7911.85769,647
10/2/201411.8811.9011.7411.81818,400
10/1/201411.8011.9211.7911.872,389,080
9/30/201411.9611.9611.7911.791,539,140
9/29/201411.9911.9911.9111.94819,574
9/26/201411.9911.9911.8411.98970,303
9/25/201412.0012.0011.9211.971,002,990
9/24/201412.0012.0111.9611.971,917,740
9/23/201412.3412.3512.2812.291,538,640
9/22/201412.4412.4412.3312.331,014,680
9/19/201412.4412.4412.3812.42581,702
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center