$11.86 +0.02 (%) iSh Mortg REC Shs - NYSEARCA

Apr. 20, 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
7/6/201014.2314.2713.9113.9580,900
7/2/201014.1514.1513.9514.0327,800
7/1/201014.0614.1013.7914.0968,700
6/30/201014.3014.3614.1014.1156,700
6/29/201014.3014.4014.1814.2218,800
6/28/201014.6514.6514.5014.52160,900
6/25/201014.4014.5114.3914.505,300
6/24/201014.3614.4814.3314.3320,500
6/23/201014.5414.5614.3914.4125,700
6/22/201015.1515.1514.8914.8928,900
6/21/201015.2415.2515.0415.0420,200
6/18/201015.0015.1215.0015.1116,700
6/17/201015.1115.1114.9214.9614,600
6/16/201015.0015.0914.9415.0310,200
6/15/201015.0715.1115.0215.1038,100
6/14/201015.0015.1415.0015.0216,800
6/11/201014.7514.9414.7514.9427,900
6/10/201014.7614.8614.6714.8616,400
6/9/201014.7714.7714.5514.5532,100
6/8/201014.5014.6114.4814.6010,200
6/7/201014.6314.7414.5514.5511,900
6/4/201014.6314.8014.5314.5411,400
6/3/201015.0015.0014.8814.9217,400
6/2/201014.6414.8214.6414.819,200
6/1/201014.6814.8914.6614.6641,600
5/28/201014.8014.8814.7914.8621,300
5/27/201014.3514.7914.3514.7911,800
5/26/201014.3514.5314.2314.2534,800
5/25/201013.9714.2813.8514.2724,400
5/24/201014.2814.3414.1514.1526,700
5/21/201013.7414.1813.6914.1628,000
5/20/201014.1514.2413.9213.9255,700
5/19/201014.4314.6214.2814.43148,500
5/18/201014.9014.9014.5014.5712,800
5/17/201014.8014.8314.5514.8315,300
5/14/201014.6714.7514.6114.7053,500
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center