$10.53 +0.04 (%) iSh Mortg REC Shs - NYSE ARCA

Sep. 30, 2016 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center