$10.48 -0.04 (%) iSh Mortg REC Shs - NYSEARCA

Aug. 31, 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
11/15/201014.9715.0014.8514.8836,608
11/12/201014.9714.9914.8814.9057,830
11/11/201014.9915.0614.9815.0135,722
11/10/201014.9215.0314.9215.0336,951
11/9/201015.0815.0814.8814.9156,677
11/8/201015.1415.1414.9815.0247,599
11/5/201015.0815.1715.0515.1331,005
11/4/201014.8915.0614.7515.0643,452
11/3/201014.7814.7814.6414.7138,032
11/2/201014.6714.7814.6714.7435,634
11/1/201014.7714.7714.5814.6433,986
10/29/201014.6014.7314.6014.7045,107
10/28/201014.6614.6614.5314.6191,697
10/27/201014.7414.7414.5614.6633,071
10/26/201014.8214.8314.6914.7129,755
10/25/201014.9414.9414.8314.84157,454
10/22/201014.9714.9714.8314.8329,832
10/21/201015.0015.0514.8514.92112,302
10/20/201014.9815.0314.9414.9762,580
10/19/201014.9014.9914.7914.9336,687
10/18/201014.8514.9014.8214.9060,481
10/15/201014.9214.9214.7614.7954,619
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
  • 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!