$11.68 -0.03 (%) iSh Mortg REC Shs - NYSEARCA

Mar. 27, 2015 | 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
6/14/201015.0015.1415.0015.0216,800
6/11/201014.7514.9414.7514.9427,900
6/10/201014.7614.8614.6714.8616,400
6/9/201014.7714.7714.5514.5532,100
6/8/201014.5014.6114.4814.6010,200
6/7/201014.6314.7414.5514.5511,900
6/4/201014.6314.8014.5314.5411,400
6/3/201015.0015.0014.8814.9217,400
6/2/201014.6414.8214.6414.819,200
6/1/201014.6814.8914.6614.6641,600
5/28/201014.8014.8814.7914.8621,300
5/27/201014.3514.7914.3514.7911,800
5/26/201014.3514.5314.2314.2534,800
5/25/201013.9714.2813.8514.2724,400
5/24/201014.2814.3414.1514.1526,700
5/21/201013.7414.1813.6914.1628,000
5/20/201014.1514.2413.9213.9255,700
5/19/201014.4314.6214.2814.43148,500
5/18/201014.9014.9014.5014.5712,800
5/17/201014.8014.8314.5514.8315,300
5/14/201014.6714.7514.6114.7053,500
5/13/201014.9215.0514.9214.9511,000
5/12/201014.9715.0514.8615.0342,100
5/11/201014.6514.9414.6514.8413,900
5/10/201014.8914.8914.7214.8021,500
5/7/201014.3014.5014.0314.3172,500
5/6/201014.7514.787.2514.31120,000
5/5/201015.0015.0014.7614.8559,300
5/4/201015.3515.3514.8415.03219,900
5/3/201015.4715.5515.4315.5513,800
4/30/201015.5615.6615.3515.3712,500
4/29/201015.5115.5615.4815.5628,200
4/28/201015.3215.4615.3215.3813,700
4/27/201015.5515.5615.2615.2710,800
4/26/201015.7015.7015.5715.5743,100
4/23/201015.5815.6815.5415.6449,800
4/22/201015.4615.5915.4215.5826,700
4/21/201015.6215.6215.4615.5449,200
4/20/201015.4515.5515.3415.55132,000
4/19/201015.2415.3615.1915.3323,800
4/16/201015.5215.5215.3115.3434,700
4/15/201015.6515.6515.5115.5511,800
4/14/201015.4815.6015.4815.6034,800
4/13/201015.4415.4515.3215.4540,000
4/12/201015.4715.4715.4015.4316,200
4/9/201015.4315.4315.3815.4135,000
4/8/201015.3015.4015.3015.3713,900
4/7/201015.3215.3915.2715.3019,300
4/6/201015.1715.3015.1715.3012,800
4/5/201015.1115.2515.1115.2240,500
4/1/201015.1415.1815.0815.1817,700
3/31/201015.0015.2115.0015.1120,600
3/30/201015.0615.1015.0315.0633,900
3/29/201015.0415.1115.0115.0728,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center