$9.99 -0.03 (%) iSh Mortg REC Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 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
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
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
Trading Center