$11.65 -0.01 (%) iSh Mortg REC Shs - NYSEARCA

May. 29, 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
8/13/201014.5014.5014.2814.2823,400
8/12/201014.4014.4914.3414.4324,200
8/11/201014.5014.5214.4214.4241,000
8/10/201014.5814.7314.5814.6417,400
8/9/201014.7614.7614.6014.7123,000
8/6/201014.6214.6514.4914.6513,500
8/5/201014.8914.8914.5814.5984,400
8/4/201014.8314.8314.7714.7917,900
8/3/201014.8314.8814.7514.7631,600
8/2/201014.9114.9114.7714.8236,600
7/30/201014.5714.8214.5714.7410,700
7/29/201014.9014.9014.6414.7216,800
7/28/201015.0115.0114.8714.8831,600
7/27/201015.1115.1414.9915.0165,900
7/26/201014.9615.0714.8815.0726,300
7/23/201014.6614.8714.6614.8711,600
7/22/201014.5314.6814.5314.6612,600
7/21/201014.7014.7014.3914.4012,600
7/20/201014.2514.5814.2514.5816,300
7/19/201014.4114.4114.2714.3712,700
7/16/201014.6514.6514.3314.3510,500
7/15/201014.5914.6914.4914.6538,500
7/14/201014.7514.7514.5814.6348,500
7/13/201014.7714.8714.7614.8546,800
7/12/201014.6014.6714.5414.63182,600
7/9/201014.4814.6114.4714.6138,400
7/8/201014.5114.5214.3314.458,300
7/7/201014.0114.4014.0114.4032,700
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center