$10.73 +0.07 (%) iSh Mortg REC Shs - NYSE ARCA

Aug. 29, 2016 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
7/16/201510.9310.9910.9010.911,373,700
7/15/201510.8810.9310.8310.92827,094
7/14/201510.8810.9310.8710.89421,564
7/13/201510.8610.9310.8510.87370,077
7/10/201510.7910.9110.7710.88860,268
7/9/201510.9810.9810.7810.791,078,380
7/8/201510.9910.9910.8810.91625,720
7/7/201510.7911.0010.7910.981,287,650
7/6/201510.6710.7810.6510.77582,482
7/2/201510.7210.7910.6610.701,218,930
7/1/201510.5810.7010.5410.681,619,000
6/30/201510.6210.6910.5710.581,521,390
6/29/201510.7010.7610.6010.603,342,410
6/26/201510.9410.9410.7210.753,080,250
6/25/201510.9911.0110.8910.891,701,850
6/24/201511.0711.0710.9810.991,003,760
6/23/201511.3911.4011.3411.361,418,930
6/22/201511.4011.4611.3811.39696,253
6/19/201511.4411.4611.3911.44513,796
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center