$12.46 +0.12 (%) iSh Mortg REC Shs - NYSEARCA

Dec. 19, 2014 | 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
3/4/201412.7212.8312.7112.831,775,890
3/3/201412.6412.7612.6012.761,251,750
2/28/201412.6612.7212.6012.711,011,050
2/27/201412.6012.6612.6012.651,193,730
2/26/201412.5912.6612.5612.612,269,740
2/25/201412.5112.6012.5012.541,188,420
2/24/201412.4712.5512.4612.51882,193
2/21/201412.5012.5012.4012.44892,465
2/20/201412.5212.5712.4412.491,176,040
2/19/201412.6312.6812.5112.532,178,580
2/18/201412.5112.6312.4612.631,338,650
2/14/201412.5112.5312.4512.481,661,940
2/13/201412.4012.5412.3712.53832,263
2/12/201412.4312.4512.3912.422,286,580
2/11/201412.4112.4612.3712.412,870,500
2/10/201412.3812.4112.2912.401,881,460
2/7/201412.2112.3412.2012.31969,982
2/6/201412.2912.3512.1812.191,977,540
2/5/201412.1912.2512.1612.254,174,410
2/4/201412.1212.1912.0912.161,259,150
2/3/201412.2012.2312.0912.102,567,770
1/31/201412.0512.2412.0512.191,648,930
1/30/201412.1312.1312.0612.10393,944
1/29/201412.0512.0811.9712.05830,222
1/28/201412.0212.1312.0212.06478,406
1/27/201412.1212.1611.9412.001,373,260
1/24/201412.2312.2312.1012.13976,215
1/23/201412.1512.2212.1212.211,137,880
1/22/201412.0612.1412.0212.13863,841
1/21/201411.9612.0411.9412.04992,342
1/17/201411.9111.9211.8611.911,055,620
1/16/201411.8911.9111.8611.90648,235
1/15/201411.8711.9411.8611.89860,822
1/14/201411.9411.9611.8611.87959,708
1/13/201411.8711.9511.8211.901,174,220
1/10/201411.8411.8911.8011.861,052,910
1/9/201411.8011.8011.6911.73849,440
1/8/201411.7611.8011.7011.791,242,770
1/7/201411.7111.8311.7111.80981,397
1/6/201411.6811.8011.6711.74933,584
1/3/201411.6011.7111.6011.67773,797
1/2/201411.5011.6211.5011.601,143,660
12/31/201311.4511.5811.4311.521,992,650
12/30/201311.5011.5011.4211.421,844,530
12/27/201311.5311.5311.4211.461,475,630
12/26/201311.5011.5511.4811.502,624,870
12/24/201311.5011.5311.4711.50772,387
12/23/201311.5011.5511.4611.511,593,810
12/20/201311.7811.9311.7311.921,476,020
12/19/201311.8411.8411.7011.721,340,240
12/18/201311.7211.9511.6311.841,511,170
12/17/201311.4911.7211.4911.711,302,020
12/16/201311.5611.6011.5211.53951,833
12/13/201311.5811.6611.5611.591,621,820
12/12/201311.5811.6311.5211.58877,704
12/11/201311.7211.7511.6011.631,192,090
12/10/201311.5811.7211.5611.671,378,630
12/9/201311.3511.5511.3411.541,405,850
12/6/201311.4211.4411.2911.361,596,610
12/5/201311.4011.4211.3511.371,198,700
12/4/201311.3211.4811.3011.471,579,550
12/3/201311.4811.5011.4311.451,162,280
12/2/201311.6411.6411.4411.481,466,240
11/29/201311.6511.6811.6211.65623,148
11/27/201311.5111.6611.5111.65871,940
11/26/201311.6011.6211.5011.511,145,900
11/25/201311.5511.6811.5511.63808,478
11/22/201311.6011.6211.5211.59779,759
11/21/201311.5811.6611.5311.61806,386
11/20/201311.6011.7211.5711.581,804,790
11/19/201311.7211.7811.6211.641,142,410
11/18/201311.8411.8811.7411.74815,518
11/15/201311.9211.9411.8211.84853,204
11/14/201311.7911.9611.7511.883,200,460
11/13/201311.5311.7411.5311.73866,018
11/12/201311.4411.5711.4311.571,343,210
11/11/201311.5611.6011.4711.481,446,470
11/8/201311.7511.7911.5511.633,598,260
11/7/201311.9811.9811.8211.861,110,020
11/6/201312.0012.0411.9512.001,323,780
11/5/201312.0212.0411.9311.97652,847
11/4/201312.1312.1411.9912.04734,987
11/1/201312.0012.1211.9812.121,224,080
10/31/201312.0312.0811.9412.04663,377
10/30/201312.0412.1211.9812.001,641,350
10/29/201312.3212.3312.0512.095,177,140
10/28/201312.5512.5912.4612.521,084,430
10/25/201312.5612.6012.5212.56642,698
10/24/201312.5612.5612.5112.53713,612
10/23/201312.3912.5512.3912.521,003,360
10/22/201312.2812.4412.2812.411,185,820
10/21/201312.3312.3312.2012.22597,301
10/18/201312.3012.3212.2412.301,383,720
10/17/201311.9712.2711.9712.241,539,180
10/16/201311.9212.0011.8511.96535,500
10/15/201311.9211.9411.8511.87861,400
10/14/201311.9111.9511.8611.91660,208
10/11/201311.9811.9811.9311.973,030,640
10/10/201311.8811.9711.8711.95929,495
10/9/201311.8211.9011.8111.841,312,620
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center