iSh Mortg REC Shs  $12.66

up +0.03


28/7/2014 11:28 AM  |  NYSEARCA : REM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
10/3/201312.0512.0811.9712.001,743,890
10/2/201312.0512.1312.0412.08541,334
10/1/201311.9612.1211.9512.12643,251
9/30/201312.0112.0611.9311.991,231,800
9/27/201312.0512.1112.0412.07766,590
9/26/201312.1012.1412.0512.09705,520
9/25/201312.0712.1812.0512.122,227,840
9/24/201312.0812.1611.9812.072,933,940
9/23/201312.4312.5512.3512.491,957,410
9/20/201312.5512.5512.3612.401,414,220
9/19/201312.8012.8012.5512.603,618,900
9/18/201312.3012.7712.2412.773,678,530
9/17/201312.3012.3812.2412.291,432,760
9/16/201312.4612.5112.2512.282,003,330
9/13/201312.1512.3212.1512.262,879,360
9/12/201312.1612.2212.1312.152,025,660
9/11/201312.0212.1211.9812.121,008,150
9/10/201312.1712.1711.9512.001,304,940
9/9/201312.1612.1612.1012.151,057,640
9/6/201312.1312.1312.0312.061,706,950
9/5/201312.0212.0211.8611.891,137,700
9/4/201311.9012.0511.9012.001,773,350
9/3/201311.9712.0011.7311.91922,486
8/30/201312.0612.1211.9511.96807,776
8/29/201311.8112.0511.7912.03822,297
8/28/201311.9811.9911.8111.86569,944
8/27/201311.8712.0711.8611.981,099,350
8/26/201312.0312.0611.9111.951,188,110
8/23/201311.6811.9811.6511.971,970,330
8/22/201311.5511.7011.5111.63735,212
8/21/201311.5511.6811.4611.521,465,380
8/20/201311.3211.6811.3011.601,494,540
8/19/201311.7311.7711.2511.252,775,360
8/16/201311.9711.9811.7411.751,514,040
8/15/201312.0812.0911.9511.981,827,690
8/14/201312.2412.2512.1612.221,230,400
8/13/201312.3712.4012.2112.221,185,830
8/12/201312.4012.4612.3812.44746,483
8/9/201312.4012.4512.3612.371,026,860
8/8/201312.2712.4112.2612.40940,373
8/7/201312.1512.2112.0612.212,646,520
8/6/201312.3012.3012.1612.20759,432
8/5/201312.3312.3312.1912.24934,401
8/2/201312.2712.4012.2612.32741,702
8/1/201312.5012.5012.2012.202,104,940
7/31/201312.4512.5312.2812.411,171,800
7/30/201312.5012.6312.4712.541,147,960
7/29/201312.3012.4112.3012.33750,399
7/26/201312.2712.3312.2512.31839,668
7/25/201312.3012.3012.1612.241,348,490
7/24/201312.5312.5312.1912.251,959,010
7/23/201312.5712.6212.5212.60894,987
7/22/201312.5712.5812.5112.54727,102
7/19/201312.5012.5412.4512.54904,297
7/18/201312.6812.6812.4812.511,064,850
7/17/201312.5512.6212.5112.581,108,900
7/16/201312.5712.5712.4312.45685,820
7/15/201312.4612.5512.3612.54787,853
7/12/201312.5712.5712.3712.42723,264
7/11/201312.2212.5512.2012.542,488,790
7/10/201312.1412.1411.9812.01809,161
7/9/201312.1112.2212.1012.13915,953
7/8/201311.7912.1511.7912.091,454,550
7/5/201312.3812.3811.7011.952,696,680
7/3/201312.5212.5212.2812.40964,104
7/2/201312.6512.7112.4812.53861,913
7/1/201312.7312.7812.6212.631,486,280
6/28/201312.6612.6912.5212.661,186,690
6/27/201312.6012.6712.5312.671,581,140
6/26/201312.5312.6012.3812.462,103,350
6/25/201312.7012.8812.6412.821,749,210
6/24/201312.7512.8412.3912.582,180,310
6/21/201312.9413.0712.7012.931,181,560
6/20/201313.2513.2512.7912.882,584,860
6/19/201313.9313.9313.3413.342,121,170
6/18/201313.6313.7713.4613.721,191,380
6/17/201313.8613.8713.5513.60823,685
6/14/201313.8814.0613.7713.801,556,400
6/13/201313.1613.8813.1313.831,594,590
6/12/201313.4113.4413.1713.201,566,570
6/11/201313.5013.5013.3613.402,415,750
6/10/201313.7713.7813.5813.591,173,740
6/7/201313.9613.9913.6313.731,710,470
6/6/201313.6513.9213.5913.911,194,040
6/5/201313.8213.8513.6013.621,118,420
6/4/201313.5513.8613.5513.791,184,920
6/3/201313.7413.7813.5013.614,743,710
5/31/201314.0514.1513.7313.731,768,180
5/30/201314.0014.2314.0014.043,120,790
5/29/201313.7814.1213.4214.055,160,980
5/28/201314.5614.5913.8714.013,496,200
5/24/201314.5114.5514.3514.481,127,470
5/23/201314.4414.5614.2014.551,928,550
5/22/201314.7815.0514.5014.562,352,900
5/21/201314.9615.0014.7714.781,304,310
5/20/201315.1915.1914.9414.961,025,420
5/17/201315.1715.1815.0515.171,846,240
5/16/201314.9815.1514.9315.09993,976
5/15/201314.9014.9314.7514.931,646,600
5/14/201315.0015.0514.8714.921,721,080
Trading Center