$11.79 -0.03 (%) iSh Mortg REC Shs - NYSEARCA

Feb. 26, 2015 | 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
5/13/201014.9215.0514.9214.9511,000
5/12/201014.9715.0514.8615.0342,100
5/11/201014.6514.9414.6514.8413,900
5/10/201014.8914.8914.7214.8021,500
5/7/201014.3014.5014.0314.3172,500
5/6/201014.7514.787.2514.31120,000
5/5/201015.0015.0014.7614.8559,300
5/4/201015.3515.3514.8415.03219,900
5/3/201015.4715.5515.4315.5513,800
4/30/201015.5615.6615.3515.3712,500
4/29/201015.5115.5615.4815.5628,200
4/28/201015.3215.4615.3215.3813,700
4/27/201015.5515.5615.2615.2710,800
4/26/201015.7015.7015.5715.5743,100
4/23/201015.5815.6815.5415.6449,800
4/22/201015.4615.5915.4215.5826,700
4/21/201015.6215.6215.4615.5449,200
4/20/201015.4515.5515.3415.55132,000
4/19/201015.2415.3615.1915.3323,800
4/16/201015.5215.5215.3115.3434,700
4/15/201015.6515.6515.5115.5511,800
4/14/201015.4815.6015.4815.6034,800
4/13/201015.4415.4515.3215.4540,000
4/12/201015.4715.4715.4015.4316,200
4/9/201015.4315.4315.3815.4135,000
4/8/201015.3015.4015.3015.3713,900
4/7/201015.3215.3915.2715.3019,300
4/6/201015.1715.3015.1715.3012,800
4/5/201015.1115.2515.1115.2240,500
4/1/201015.1415.1815.0815.1817,700
3/31/201015.0015.2115.0015.1120,600
3/30/201015.0615.1015.0315.0633,900
3/29/201015.0415.1115.0115.0728,300
3/26/201015.0015.0614.9415.0038,700
3/25/201015.2715.2715.0215.0287,800
3/24/201015.4715.4815.4115.4344,000
3/23/201015.5315.5315.3215.4447,600
3/22/201015.3915.5415.3915.5429,900
3/19/201015.5515.5515.3515.4715,100
3/18/201015.5315.5515.4815.4852,400
3/17/201015.4915.5415.4215.5241,000
3/16/201015.3315.4015.2615.4012,100
3/15/201015.2415.2715.1615.2730,700
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center