$11.72 -0.07 (%) iSh Mortg REC Shs - NYSEARCA

Jan. 23, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center