$10.51 +0.02 (%) iSh Mortg REC Shs - NYSE ARCA

Jul. 26, 2016 | 10:55 AM

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
10/6/201112.1012.4812.0712.48209,536
10/5/201112.1312.1711.9012.121,187,460
10/4/201111.6912.0911.2812.09326,733
10/3/201112.3912.5011.8511.87392,988
9/30/201112.6012.6612.4412.44194,074
9/29/201112.7412.7712.4712.67136,516
9/28/201112.7512.7712.5012.5094,915
9/27/201112.8612.9212.7012.71177,661
9/26/201112.6412.7312.5312.72223,255
9/23/201112.9313.0112.8812.98202,429
9/22/201112.9713.1212.8212.91242,673
9/21/201113.5113.5113.0213.03118,567
9/20/201113.7013.7513.4613.47152,528
9/19/201113.5613.7013.5113.62143,693
9/16/201113.7213.7213.5813.6998,301
9/15/201113.7213.7213.5913.6991,064
9/14/201113.4513.6513.4013.59100,264
9/13/201113.3213.4313.2513.42100,665
9/12/201113.0513.3013.0513.30221,820
9/9/201113.1313.2813.1213.19106,314
9/8/201113.2013.4113.2013.20102,056
9/7/201113.4013.4013.1213.37173,635
9/6/201112.9613.1112.8213.11246,973
9/2/201113.1113.2213.0013.07190,569
9/1/201113.7513.7513.2813.29228,729
8/31/201113.8613.8613.6513.73180,253
8/30/201113.6213.8313.5313.74221,423
8/29/201113.4213.6413.4213.63219,446
8/26/201113.0413.3313.0413.28175,344
8/25/201113.5713.5713.0613.10127,257
8/24/201113.4513.5013.3013.47126,297
8/23/201113.3213.5013.2013.50366,947
8/22/201113.4213.4513.1313.24116,917
8/19/201113.3113.5013.2013.21522,214
8/18/201113.6813.7013.3613.44336,910
8/17/201113.9614.0013.8613.92268,471
8/16/201113.9514.0013.8213.89387,484
8/15/201113.7813.9913.7413.97496,772
8/12/201113.8413.8513.5313.58242,255
8/11/201113.2113.7913.2113.63255,632
8/10/201113.4313.6013.1513.15491,244
8/9/201112.6013.7212.6013.72568,808
8/8/201112.9613.3312.5412.54631,764
8/5/201113.7513.8213.2913.57512,065
8/4/201113.8614.0813.6313.64531,669
8/3/201114.0414.1713.8214.17433,762
8/2/201114.2014.2013.9413.95286,279
8/1/201114.2714.3314.0114.11339,795
7/29/201113.9513.9913.1013.86791,468
7/28/201114.0714.2014.0114.06239,888
7/27/201114.3714.3714.1014.11385,137
7/26/201114.4214.5114.3114.40186,570
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center