$10.84 +0.06 (%) iSh Mortg REC Shs - NYSEARCA

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
10/14/201014.8414.8614.7714.8333,222
10/13/201014.9114.9114.7914.81124,779
10/12/201014.7114.8314.7014.8227,602
10/11/201014.7514.7514.7114.7237,934
10/8/201014.7014.7514.6014.7324,562
10/7/201014.8114.8114.6314.6745,925
10/6/201014.7714.7714.6814.7534,460
10/5/201014.7614.7614.5914.70255,085
10/4/201014.5414.6214.5414.6217,833
10/1/201014.6414.6414.5414.5736,704
9/30/201014.7114.7614.5514.5741,168
9/29/201014.5414.6414.5414.6160,201
9/28/201014.5014.5814.4214.5749,175
9/27/201014.6814.6814.5414.5451,268
9/24/201014.5614.6014.4914.6046,450
9/23/201014.7114.8814.6414.7634,346
9/22/201014.7614.8014.6914.7143,769
9/21/201015.0015.0014.7714.79157,018
9/20/201014.8514.9714.7714.9756,108
9/17/201014.8014.8014.7014.7719,031
9/16/201014.8214.8514.7314.7530,110
9/15/201014.8314.8314.7614.8227,441
9/14/201014.8314.8514.7514.7936,020
9/13/201014.7514.8614.7114.8572,783
9/10/201014.7114.7114.6014.6233,588
9/9/201014.7614.7614.5814.6551,904
9/8/201014.5314.6114.5314.5918,968
9/7/201014.5914.5914.5114.5127,020
9/3/201014.5414.6414.5114.6455,271
9/2/201014.4914.5114.4014.4915,795
9/1/201014.4014.4614.3314.4626,841
8/31/201014.1814.2514.1414.2022,600
8/30/201014.3014.3014.1514.1527,600
8/27/201014.1114.2914.0014.2944,600
8/26/201014.1714.2114.0614.0817,500
8/25/201014.1714.1713.9814.1437,200
8/24/201014.2514.2914.2014.2033,100
8/23/201014.4814.4814.3614.3621,400
8/20/201014.2914.3614.2614.3617,600
8/19/201014.4914.4914.2814.3328,100
8/18/201014.4314.5114.3814.4626,400
8/17/201014.4714.4814.3614.4221,000
8/16/201014.2814.3614.2614.3396,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!