$9.71 +0.01 (%) iSh Mortg REC Shs - NYSE ARCA

May. 4, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
11/10/20159.809.929.809.91475,247
11/9/20159.859.899.799.821,694,230
11/6/20159.859.969.789.912,196,670
11/5/201510.0210.049.909.94604,566
11/4/201510.0910.119.9710.01856,364
11/3/201510.0910.1210.0410.09545,335
10/30/20159.979.989.899.93431,895
10/29/201510.0310.059.919.95609,323
10/28/20159.9710.089.8710.061,052,510
10/27/201510.1710.179.939.98751,961
10/26/201510.2910.2910.2110.23409,251
10/23/201510.3110.3110.2210.27490,576
10/22/201510.2110.3210.2110.28505,443
10/21/201510.3010.3310.2510.25411,035
10/20/201510.2810.3010.2410.30409,077
10/19/201510.2710.3110.2510.27354,899
10/16/201510.2810.3010.2510.28363,239
10/15/201510.2310.2910.1510.29609,312
10/14/201510.3110.3410.2410.251,274,210
10/13/201510.3810.4110.2910.321,257,560
10/12/201510.3810.4410.3810.41497,773
10/9/201510.4110.4310.3310.38494,210
10/8/201510.3710.4210.3510.401,356,280
10/7/201510.2610.3910.2610.38863,215
10/6/201510.2410.3110.2310.261,508,940
10/5/201510.0510.2610.0510.26984,557
10/2/20159.9910.049.9110.03969,209
10/1/20159.9810.019.899.96909,884
9/30/20159.889.969.789.941,617,090
9/29/201510.0410.049.849.841,171,400
9/28/201510.3010.359.9910.041,986,180
9/25/201510.5010.5010.3310.341,149,440
9/24/201510.7810.7810.6810.75737,311
9/23/201510.6910.7910.6910.77938,224
9/22/201510.7510.7910.6710.701,235,230
9/21/201510.6810.8110.6810.80744,990
9/18/201510.6710.7410.6510.67636,562
9/17/201510.4810.8010.4710.702,004,020
9/16/201510.4510.5410.4410.51789,448
9/15/201510.4510.5010.4110.46405,359
9/14/201510.4410.4710.4210.45374,712
9/11/201510.2910.4410.2710.44814,090
9/10/201510.3010.3410.2810.301,005,860
9/9/201510.4210.4910.3110.32530,209
9/8/201510.4110.4510.3610.42648,881
9/4/201510.4010.4010.2810.34982,604
9/3/201510.4710.5010.4210.441,084,380
9/2/201510.4110.4810.3910.42453,476
9/1/201510.4310.4410.3410.381,045,970
8/31/201510.5210.5510.4410.48479,395
8/28/201510.5410.6010.4910.52687,784
8/27/201510.4310.6510.4110.58555,752
8/26/201510.3010.4310.2810.392,376,060
8/25/201510.3710.4910.2610.27734,733
8/24/201510.4110.569.7610.312,549,980
8/21/201510.8210.8410.6310.641,805,750
8/20/201510.8310.9210.8310.84455,380
8/19/201510.8410.9010.8110.88728,349
8/18/201510.8810.8910.8510.88372,978
8/17/201510.8210.9110.8010.91469,696
8/14/201510.7410.8410.7010.84514,916
8/13/201510.7410.7810.6810.73597,432
8/12/201510.6810.7410.5810.731,072,020
8/11/201510.5410.7010.5410.67396,841
8/10/201510.5910.6410.5510.57507,759
8/7/201510.6710.6810.5910.59473,220
8/6/201510.7710.7810.6110.70398,741
8/5/201510.8710.8710.7010.74481,110
8/4/201510.8610.9010.8210.83306,288
8/3/201510.8510.9010.8410.86335,649
7/31/201510.9110.9310.8310.85267,143
7/30/201510.7810.8510.7410.84422,628
7/29/201510.6910.8010.6510.78383,512
7/28/201510.6210.7410.6210.69909,640
7/27/201510.5910.6710.5710.62655,796
7/24/201510.7310.7810.6110.62520,538
7/23/201510.8810.8810.7310.74546,688
7/22/201510.8710.9110.8510.85628,424
7/21/201510.8810.9310.8710.87707,157
7/20/201510.9110.9410.8610.89512,593
7/17/201510.8810.9310.8810.92420,504
Trading Center