$8.85 -0.14 (%) iSh Mortg REC Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
4/20/201115.0115.0114.9114.9545,382
4/19/201114.9214.9614.8514.8958,109
4/18/201114.9415.0014.8714.9590,005
4/15/201115.0615.0715.0015.0448,940
4/14/201114.9715.0314.9315.0268,042
4/13/201114.9915.0014.9314.9594,358
4/12/201115.0415.0414.8914.89147,330
4/11/201115.0915.1215.0015.03176,027
4/8/201115.2015.2315.0015.05110,214
4/7/201115.3215.3215.1815.1996,728
4/6/201115.2715.2915.2115.29291,547
4/5/201115.1415.2815.1415.22106,413
4/4/201115.2615.2615.1315.17130,875
4/1/201115.2015.2515.1415.18414,588
3/31/201115.2515.2515.1615.18481,511
3/30/201115.2715.2715.1815.2188,554
3/29/201115.2115.2215.1815.19169,336
3/28/201115.2815.2915.2015.20648,912
3/25/201115.3115.3215.2215.27535,328
3/24/201115.5915.6115.5015.5879,143
3/23/201115.4615.5615.4515.5289,183
3/22/201115.6415.6415.5015.50159,907
3/21/201115.6915.6915.6115.6749,388
3/18/201115.5815.5815.5015.55121,611
3/17/201115.5815.5815.4515.4759,230
3/16/201115.5715.6215.4015.42387,588
3/15/201115.5515.6215.4115.5286,477
3/14/201115.6115.6515.5615.6546,659
3/11/201115.7215.7315.5515.6645,048
3/10/201115.8015.8115.6815.70128,610
3/9/201115.8215.8915.8015.8660,803
3/8/201115.7415.8415.7315.8031,470
3/7/201115.9015.9015.7015.77109,824
3/4/201115.8815.9015.7515.8248,392
3/3/201115.9115.9515.8715.91101,876
3/2/201115.8215.8515.7715.8152,720
3/1/201116.0716.0715.8415.8448,333
2/28/201116.0116.0415.9816.03103,630
2/25/201115.8415.9715.8415.9788,613
2/24/201115.6715.7915.6715.7730,767
2/23/201115.7115.7715.6215.6946,363
2/22/201115.5715.8715.5715.7147,161
2/18/201115.9715.9715.8815.9267,248
2/17/201115.7915.9215.7915.9263,829
2/16/201115.8915.8915.7915.8360,781
2/15/201115.8615.8615.7715.7858,357
2/14/201115.9415.9515.9015.9566,935
2/11/201115.8615.9415.7915.9470,392
2/10/201115.7715.7915.7015.7963,022
2/9/201115.8615.8615.7815.81237,974
2/8/201115.7115.8415.7115.8496,250
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center