$9.83 +0.02 (%) iSh Mortg REC Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
7/14/201114.9114.9114.6314.67168,351
7/13/201114.8914.9714.8514.88225,281
7/12/201114.8514.9114.8114.82143,551
7/11/201115.0815.1014.9114.92135,663
7/8/201114.9915.1314.9915.13114,024
7/7/201115.1215.1615.0815.14270,280
7/6/201114.9015.0714.9015.0694,337
7/5/201114.9514.9514.9014.9474,559
7/1/201114.7214.8914.7214.96130,161
6/30/201114.7314.7614.6914.73148,075
6/29/201114.5714.6814.5714.6776,420
6/28/201114.5314.5514.4814.5388,545
6/27/201114.5514.5614.4814.51188,294
6/24/201114.5214.6114.4814.5085,117
6/23/201114.6814.6814.4614.55167,545
6/22/201114.9715.1014.9715.02178,414
6/21/201115.0015.0114.9114.9681,729
6/20/201114.8114.9514.8114.91139,014
6/17/201114.9214.9214.7914.8443,567
6/16/201114.7714.8614.7514.8294,832
6/15/201114.7814.8714.7314.79256,894
6/14/201114.8614.9114.8314.88147,221
6/13/201114.7914.8214.7114.78119,162
6/10/201114.8514.9014.6914.7287,593
6/9/201114.8714.9214.8414.8865,574
6/8/201115.0015.0014.8414.86123,509
6/7/201114.9615.0514.9514.9970,870
6/6/201115.1015.1014.9614.99100,899
6/3/201115.0715.1615.0615.0744,091
6/2/201115.1115.1615.1015.1247,061
6/1/201115.3415.3515.1115.1198,011
5/31/201115.4015.4015.2615.3677,157
5/27/201115.2115.2515.1715.2562,964
5/26/201115.1115.1715.0815.1635,187
5/25/201115.0815.1415.0415.1293,645
5/24/201115.1815.2315.1015.1562,403
5/23/201115.0615.2315.0615.1586,926
5/20/201115.2615.2815.2315.2551,998
5/19/201115.2915.2915.1915.2673,188
5/18/201115.1815.1915.1415.1960,752
5/17/201115.0615.1315.0615.1338,847
5/16/201115.1215.1915.0715.1179,241
5/13/201115.3715.3715.1215.1246,892
5/12/201115.2215.3115.1915.2980,348
5/11/201115.3615.3715.2615.30124,175
5/10/201115.3415.3815.3415.3680,357
5/9/201115.2515.3015.2015.3059,999
5/6/201115.3215.4315.2615.2792,821
5/5/201115.3515.3515.2715.2943,456
5/4/201115.4015.4115.3115.3649,201
5/3/201115.3815.4115.3215.4195,826
5/2/201115.4815.4815.3415.35117,037
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center