$43.74 +0.21 (%) iSh Mortg REC Shs - NYSE ARCA

Dec. 9, 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
2/23/201213.7613.8613.7313.86584,548
2/22/201213.7813.8013.6813.69184,867
2/21/201213.8513.8513.7813.82181,588
2/17/201213.7913.8413.7513.84186,132
2/16/201213.6713.7713.6713.72308,472
2/15/201213.7313.7713.6513.67369,289
2/14/201213.8013.8013.6313.67257,243
2/13/201213.6713.7613.6713.74321,437
2/10/201213.5813.6413.5513.59250,636
2/9/201213.6913.7113.6013.63207,669
2/8/201213.7913.7913.6313.67260,038
2/7/201213.7613.8013.7113.77167,780
2/6/201213.7913.8313.7413.75142,985
2/3/201213.8313.8413.7313.80266,130
2/2/201213.6813.7313.6513.73364,745
2/1/201213.6913.6913.5913.65535,725
1/31/201213.5813.6213.5513.60345,915
1/30/201213.5013.5513.4913.51207,581
1/27/201213.5313.6013.5213.57234,836
1/26/201213.5613.6113.5013.59338,042
1/25/201213.4313.5113.3313.50410,920
1/24/201213.3313.4113.3013.3998,051
1/23/201213.3513.4013.3213.38283,883
1/20/201213.1813.3313.1813.33241,651
1/19/201213.1213.2113.0913.20219,272
1/18/201213.0913.1313.0813.10170,138
1/17/201213.1013.1513.0513.07133,583
1/13/201213.0013.0612.9513.06134,356
1/12/201213.0013.0312.9613.02107,146
1/11/201212.9413.0012.9012.9886,110
1/10/201212.9412.9712.9212.94149,317
1/9/201212.9012.9212.8012.8893,471
1/6/201212.7212.8812.6712.82131,819
1/5/201212.7612.8012.7112.71125,413
1/4/201212.7912.8312.7412.80176,134
1/3/201212.7912.8412.7612.81211,587
12/30/201112.6912.7412.6512.66198,181
12/29/201112.7512.7812.6812.71585,754
12/28/201112.9112.9112.7012.70172,538
12/27/201112.9513.0112.9213.00142,137
12/23/201112.9613.0012.9112.95132,712
12/22/201113.0013.0412.9512.95164,224
12/21/201113.1213.3013.1213.28206,051
12/20/201113.0813.1813.0313.15226,831
12/19/201113.0813.2212.9012.901,009,390
12/16/201113.0413.0612.9613.05100,069
12/15/201113.0113.0812.9112.95101,785
12/14/201112.8512.9512.8412.9072,658
12/13/201113.0313.1012.8712.91117,744
12/12/201112.8512.9512.8512.9584,983
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center