$10.75 +0.05 (%) iSh Mortg REC Shs - NYSEARCA

Jul. 6, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
2/6/201511.7011.7011.5611.581,967,840
2/5/201511.6111.6911.5911.681,236,600
2/4/201511.7011.7011.5711.581,727,430
2/3/201511.6011.7511.5611.71838,486
2/2/201511.6511.6611.5111.591,017,130
1/30/201511.6811.7111.6311.67951,933
1/29/201511.7211.7511.5911.71813,208
1/28/201511.8011.8211.7011.711,709,840
1/27/201511.8511.8511.7411.77779,702
1/26/201511.7411.8211.6711.821,410,820
1/23/201511.8011.8011.6711.721,077,200
1/22/201511.6011.8011.6011.79858,635
1/21/201511.5711.6011.5311.591,020,530
1/20/201511.7211.7311.5311.55878,846
1/16/201511.6011.7011.5911.70544,809
1/15/201511.6311.6911.5911.61919,079
1/14/201511.5911.6311.5211.62927,123
1/13/201511.7711.7711.5811.631,499,590
1/12/201511.7711.7811.6811.77815,067
1/9/201511.8311.8711.7711.78943,629
1/8/201511.8811.8911.8111.841,053,520
1/6/201511.8511.9111.8111.831,270,570
1/5/201511.8711.9111.8111.84920,018
1/2/201511.7311.9211.7211.92862,425
12/31/201411.8711.9311.7111.711,292,180
12/30/201411.8811.9211.8011.861,338,200
12/29/201411.8611.9911.8611.881,111,420
12/26/201411.7711.8711.7511.84701,836
12/24/201411.8811.8811.7011.751,285,590
12/23/201412.4812.4812.4012.401,619,850
12/22/201412.4312.4812.4112.48906,985
12/19/201412.3812.4612.3112.46917,040
12/18/201412.3012.3812.2712.34860,633
12/17/201412.0712.2912.0712.291,375,840
12/16/201412.1612.2512.0812.09745,034
12/15/201412.3712.3812.1712.182,734,540
12/12/201412.5012.5012.3612.37565,459
12/11/201412.4112.5012.3612.49488,487
12/10/201412.5412.5412.3912.40585,272
12/9/201412.3512.5412.3212.53816,727
12/8/201412.4812.5412.3512.371,537,040
12/5/201412.5112.6212.4812.52764,642
12/4/201412.6412.6712.6212.65479,491
12/3/201412.6612.6912.6312.67449,660
12/2/201412.6012.6612.5612.66574,820
12/1/201412.6512.6512.5712.58889,807
11/28/201412.6712.6912.6412.66412,512
11/26/201412.5812.6612.5812.66634,869
11/25/201412.5512.5912.5412.581,057,250
11/24/201412.5012.5612.4812.561,131,110
11/21/201412.5412.5512.4412.481,113,790
11/20/201412.4512.5212.4412.51563,034
11/19/201412.5212.5212.4512.47504,444
11/18/201412.4912.5512.4912.53846,649
11/17/201412.4912.5312.4612.51541,327
11/14/201412.4512.5112.4512.48529,322
11/13/201412.4212.4912.4212.46311,002
11/12/201412.4512.4512.3812.441,117,770
11/11/201412.4312.4412.3812.43926,837
11/10/201412.4512.4512.3612.411,146,130
11/7/201412.3212.4212.3212.40635,112
11/6/201412.3012.3712.3012.31374,547
11/5/201412.3412.3412.2512.33476,886
11/4/201412.3612.3712.2212.28933,053
11/3/201412.3512.4212.3512.36977,129
10/31/201412.3612.3812.3112.371,116,770
10/30/201412.2212.3312.1812.32776,980
10/29/201412.3712.3712.1412.201,044,500
10/28/201412.2912.3712.2612.36601,871
10/27/201412.2312.2912.1712.28670,927
10/24/201412.2212.2412.1712.241,540,470
10/23/201412.2612.2912.2012.22761,880
10/22/201412.3012.3512.2212.22572,954
10/21/201412.2412.3112.2212.28890,803
10/20/201412.1312.2212.1012.22762,145
10/17/201412.1812.1912.0812.11783,759
10/16/201412.0512.1311.9812.111,476,700
10/15/201412.1012.1711.9412.051,612,390
10/14/201412.1112.1612.0712.101,211,460
10/13/201412.0312.1712.0312.061,056,480
10/10/201412.0812.1612.0212.031,077,000
10/9/201412.1612.2312.0712.071,012,430
10/8/201411.9512.1311.9312.131,359,540
10/7/201411.9012.0011.8711.96537,613
10/6/201411.8911.9611.8711.92547,208
10/3/201411.7911.8711.7911.85769,647
10/2/201411.8811.9011.7411.81818,400
10/1/201411.8011.9211.7911.872,389,080
9/30/201411.9611.9611.7911.791,539,140
9/29/201411.9911.9911.9111.94819,574
9/26/201411.9911.9911.8411.98970,303
9/25/201412.0012.0011.9211.971,002,990
9/24/201412.0012.0111.9611.971,917,740
9/23/201412.3412.3512.2812.291,538,640
9/22/201412.4412.4412.3312.331,014,680
9/19/201412.4412.4412.3812.42581,702
9/18/201412.5012.5012.3712.38919,660
9/17/201412.5012.5712.4812.48968,494
9/16/201412.4612.5212.3912.502,889,190
9/15/201412.5112.5212.4312.45797,551
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!