$10.23 -0.04 (%) iSh Mortg REC Shs - NYSE ARCA

Jul. 1, 2016 | 11:14 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
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
7/25/201114.6014.6014.4114.41340,697
7/22/201114.7114.7114.6414.68262,523
7/21/201114.7514.7714.6714.68310,246
7/20/201114.7014.7314.6314.711,120,070
7/19/201114.5314.6314.4914.63456,510
7/18/201114.6914.6914.4014.46631,639
7/15/201114.7314.7314.5914.6588,722
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center