$10.66 -0.11 (%) iSh Mortg REC Shs - NYSE ARCA

Aug. 26, 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
4/6/20169.569.639.539.60945,894
4/5/20169.519.599.519.56888,486
4/4/20169.679.679.559.57360,177
4/1/20169.609.669.569.64632,970
3/31/20169.559.699.559.67577,044
3/30/20169.579.649.539.55786,491
3/29/20169.469.559.339.531,000,340
3/28/20169.449.459.369.43387,204
3/24/20169.369.429.289.41750,305
3/23/20169.569.579.399.391,076,730
3/22/20169.809.869.759.84884,570
3/21/20169.759.859.759.82630,028
3/18/20169.789.829.739.78665,338
3/17/20169.639.799.609.76965,916
3/16/20169.509.629.469.621,392,570
3/15/20169.559.559.429.49761,341
3/14/20169.639.639.529.57600,713
3/11/20169.479.679.479.67910,780
3/10/20169.529.539.349.431,811,520
3/9/20169.509.549.389.50709,216
3/8/20169.629.629.429.47924,696
3/7/20169.549.659.549.62841,006
3/4/20169.539.639.529.561,028,740
3/3/20169.369.539.369.53961,962
3/2/20169.289.379.249.353,398,940
3/1/20169.339.369.259.281,323,330
2/29/20169.299.369.259.29895,336
2/26/20169.369.469.289.302,428,860
2/25/20169.209.329.179.31995,863
2/24/20169.089.178.939.15981,528
2/23/20169.139.199.109.14772,453
2/22/20169.069.169.049.131,618,140
2/19/20169.029.058.969.011,092,520
2/18/20169.049.068.979.041,005,270
2/17/20168.899.048.899.00906,148
2/16/20168.708.868.708.85699,814
2/12/20168.538.698.538.64682,867
2/11/20168.618.628.428.491,628,500
2/10/20168.728.818.698.70601,597
2/9/20168.798.828.658.711,380,160
2/8/20168.938.948.798.851,777,400
2/5/20169.049.088.968.991,582,200
2/4/20169.059.169.029.063,359,400
2/3/20169.019.118.949.084,603,600
2/2/20168.959.018.838.981,386,300
2/1/20169.039.078.949.001,098,240
1/29/20168.829.068.809.062,051,530
1/28/20168.728.888.718.782,122,210
1/27/20168.718.838.628.672,127,140
1/26/20168.458.758.458.721,674,520
1/25/20168.698.708.428.431,814,730
1/22/20168.478.728.468.693,034,520
1/21/20168.388.558.338.371,841,350
1/20/20168.458.487.998.403,813,880
1/19/20168.748.808.518.562,303,300
1/15/20168.888.888.608.782,398,560
1/14/20169.039.088.858.991,688,330
1/13/20169.299.328.999.061,718,430
1/12/20169.499.519.239.311,070,640
1/11/20169.479.529.439.461,075,080
1/8/20169.619.619.469.471,337,900
1/7/20169.699.709.579.581,663,280
1/6/20169.729.849.709.78816,678
1/5/20169.649.809.619.742,070,920
1/4/20169.519.649.479.63986,019
12/31/20159.599.649.539.56937,134
12/30/20159.659.689.589.58890,569
12/29/20159.729.759.639.661,164,320
12/28/20159.779.789.669.72881,999
12/24/20159.809.829.769.78420,385
12/23/201510.0110.0910.0110.051,400,560
12/22/20159.8610.069.8610.011,456,530
12/21/20159.819.899.769.881,007,610
12/18/20159.759.859.759.80895,812
12/17/20159.749.809.709.78894,891
12/16/20159.419.729.419.712,021,350
12/15/20159.259.459.219.411,114,110
12/14/20159.459.519.179.231,776,330
12/11/20159.609.639.439.46941,773
12/10/20159.599.709.599.65561,034
12/9/20159.619.699.599.611,283,190
12/8/20159.679.689.589.64740,409
12/7/20159.839.839.709.71623,804
12/4/20159.819.889.799.80527,759
12/3/20159.869.889.789.82916,299
12/2/201510.0110.019.849.86559,710
12/1/201510.0510.1010.0010.012,808,160
11/30/201510.0010.079.9810.011,954,310
11/27/20159.9010.039.9010.02316,202
11/25/20159.899.939.839.91286,344
11/24/20159.859.919.829.90482,157
11/23/20159.869.919.859.88324,711
11/20/20159.899.959.869.87559,516
11/19/20159.919.949.879.88420,412
11/18/20159.789.889.789.88412,186
11/17/20159.869.879.759.77517,758
11/16/20159.769.859.729.85466,472
11/13/20159.779.849.759.80436,252
11/12/20159.919.929.779.77425,524
11/11/20159.929.979.919.92256,503
Trading Center