iSh Mortg REC Shs  $12.48

down -0.14


30/7/2014 12:49 PM  |  NYSEARCA : REM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
4/23/201412.4012.4112.3612.37868,262
4/22/201412.3412.4112.3212.371,092,790
4/21/201412.2612.3112.2612.31659,819
4/17/201412.2612.2712.2012.25666,792
4/16/201412.2512.2912.2312.26792,108
4/15/201412.2212.2512.2012.231,086,190
4/14/201412.2712.3012.1512.21707,293
4/11/201412.2312.3012.2012.22876,468
4/10/201412.3112.4012.2412.241,022,110
4/9/201412.2512.3212.2212.29888,790
4/8/201412.2512.2712.1912.241,056,570
4/7/201412.2612.3412.2312.24928,942
4/4/201412.2712.3412.2412.25745,345
4/3/201412.2912.2912.2112.241,009,150
4/2/201412.3112.3412.2812.301,072,270
4/1/201412.2712.3312.2112.331,232,390
3/31/201412.1912.2712.1612.261,334,700
3/28/201412.1212.2012.1212.151,117,800
3/27/201412.1012.1312.0112.091,180,620
3/26/201412.2312.2312.0812.091,809,080
3/25/201412.2812.3012.1512.182,302,460
3/24/201412.8612.8712.7212.753,104,930
3/21/201412.7212.8612.7112.851,023,500
3/20/201412.6712.6912.5612.691,685,660
3/19/201412.8912.9412.6612.702,232,360
3/18/201412.8512.9012.8112.90867,825
3/17/201412.8512.8712.8112.821,102,970
3/14/201412.8312.9212.8012.81830,085
3/13/201412.7712.8312.7512.831,365,450
3/12/201412.5812.7612.5812.751,908,930
3/11/201412.6212.6912.5612.601,889,180
3/10/201412.6012.6812.5712.62715,863
3/7/201412.7012.7412.5612.601,848,730
3/6/201412.8812.8812.7812.78970,313
3/5/201412.8312.8712.7912.871,029,100
3/4/201412.7212.8312.7112.831,775,890
Trading Center