$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
3/12/201015.3415.3415.1815.2118,500
3/11/201015.2015.2715.2015.2515,000
3/10/201015.2215.3015.2015.2317,100
3/9/201015.1215.2915.1115.1918,600
3/8/201015.0715.1815.0615.1665,800
3/5/201015.0615.1315.0515.1333,200
3/4/201015.0215.0314.9214.9827,200
3/3/201015.1115.1114.9314.9911,400
3/2/201015.0315.1214.9615.0418,100
3/1/201015.0215.0714.9815.0340,500
2/26/201014.9015.0014.8815.0023,000
2/25/201014.7114.9014.7114.9015,000
2/24/201014.7514.8414.7414.8416,700
2/23/201014.7314.7914.6814.6926,300
2/22/201014.7014.7014.6414.6618,200
2/19/201014.5814.6614.5414.6212,400
2/18/201014.6014.6514.5314.6415,500
2/17/201014.6114.6314.5614.6013,400
2/16/201014.4814.5914.4114.5921,800
2/12/201014.2614.3714.2514.3715,300
2/11/201014.2814.3714.2414.3512,300
2/10/201014.4514.4514.2614.279,900
2/9/201014.5914.6014.4214.4627,100
2/8/201014.6714.7414.5614.5616,400
2/5/201014.4914.7014.4014.7038,400
2/4/201014.6814.7314.4514.4542,200
2/3/201014.8014.8114.7514.7614,300
2/2/201014.6714.7814.6214.7877,100
2/1/201014.6514.6814.6014.63209,600
1/29/201014.6814.7114.6114.6115,000
1/28/201014.6914.6914.5214.6240,000
1/27/201014.4814.6114.4614.6142,000
1/26/201014.6314.6714.5214.529,000
1/25/201014.7014.7014.4814.5661,500
1/22/201014.6714.7714.5714.607,500
1/21/201014.8814.9114.6814.7468,000
1/20/201014.8214.8714.7214.8732,200
1/19/201014.7914.9114.7914.8924,800
1/15/201014.8614.8614.7614.7971,000
1/14/201014.9614.9614.9214.9639,800
1/13/201014.8814.9814.8314.9823,800
1/12/201014.9514.9914.8214.83105,300
1/11/201015.0815.0814.9715.03133,600
1/8/201014.8915.0314.8715.0247,700
1/7/201014.7514.9614.7214.9488,800
1/6/201014.7614.8314.7614.7916,500
1/5/201014.8114.8114.7114.789,100
1/4/201014.8714.8714.7314.7722,400
12/31/200914.8214.8214.7114.7118,400
12/30/200914.8514.8514.7214.7431,500
12/29/200914.9714.9914.8514.858,300
12/28/200915.0115.0114.8214.8982,800
12/24/200914.8514.8914.8414.8912,800
12/23/200915.2715.3115.2515.3114,800
12/22/200915.1915.2615.1415.2628,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center