$12.42 +0.04 (%) iSh Mortg REC Shs - NYSEARCA

Sep. 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
7/9/201312.1112.2212.1012.13915,953
7/8/201311.7912.1511.7912.091,454,550
7/5/201312.3812.3811.7011.952,696,680
7/3/201312.5212.5212.2812.40964,104
7/2/201312.6512.7112.4812.53861,913
7/1/201312.7312.7812.6212.631,486,280
6/28/201312.6612.6912.5212.661,186,690
6/27/201312.6012.6712.5312.671,581,140
6/26/201312.5312.6012.3812.462,103,350
6/25/201312.7012.8812.6412.821,749,210
6/24/201312.7512.8412.3912.582,180,310
6/21/201312.9413.0712.7012.931,181,560
6/20/201313.2513.2512.7912.882,584,860
6/19/201313.9313.9313.3413.342,121,170
6/18/201313.6313.7713.4613.721,191,380
6/17/201313.8613.8713.5513.60823,685
6/14/201313.8814.0613.7713.801,556,400
6/13/201313.1613.8813.1313.831,594,590
6/12/201313.4113.4413.1713.201,566,570
6/11/201313.5013.5013.3613.402,415,750
6/10/201313.7713.7813.5813.591,173,740
6/7/201313.9613.9913.6313.731,710,470
6/6/201313.6513.9213.5913.911,194,040
6/5/201313.8213.8513.6013.621,118,420
6/4/201313.5513.8613.5513.791,184,920
6/3/201313.7413.7813.5013.614,743,710
5/31/201314.0514.1513.7313.731,768,180
5/30/201314.0014.2314.0014.043,120,790
5/29/201313.7814.1213.4214.055,160,980
5/28/201314.5614.5913.8714.013,496,200
5/24/201314.5114.5514.3514.481,127,470
5/23/201314.4414.5614.2014.551,928,550
5/22/201314.7815.0514.5014.562,352,900
5/21/201314.9615.0014.7714.781,304,310
5/20/201315.1915.1914.9414.961,025,420
5/17/201315.1715.1815.0515.171,846,240
5/16/201314.9815.1514.9315.09993,976
5/15/201314.9014.9314.7514.931,646,600
5/14/201315.0015.0514.8714.921,721,080
5/13/201315.2415.2414.8914.982,176,810
5/10/201315.4715.4715.1615.241,287,570
5/9/201315.4615.5315.3815.421,088,450
5/8/201315.3515.5215.3515.521,165,460
5/7/201315.2715.3715.2515.37962,165
5/6/201315.2815.2815.2015.241,014,110
5/3/201315.3615.4815.1615.202,110,130
5/2/201315.5415.6415.5015.61917,773
5/1/201315.7515.7615.5315.571,306,910
4/30/201315.7315.7515.6315.74935,383
4/29/201315.5915.7115.5415.69739,116
4/26/201315.5315.5315.4415.51810,586
4/25/201315.5315.5815.4515.471,152,650
4/24/201315.5015.5015.4115.48793,758
4/23/201315.3615.4715.3615.47937,014
4/22/201315.2815.3715.1315.351,182,940
4/19/201315.2415.2515.1115.251,057,070
4/18/201315.1715.2415.1215.181,817,470
4/17/201315.4015.4015.1115.17923,464
4/16/201315.2615.4415.2615.433,238,190
4/15/201315.5315.5615.1715.181,407,360
4/12/201315.6215.6315.5215.59670,749
4/11/201315.6015.6715.6015.62640,826
4/10/201315.6315.6415.5815.62837,590
4/9/201315.6715.6715.5915.61668,707
4/8/201315.6015.6615.5515.65741,522
4/5/201315.3815.5815.2815.58534,848
4/4/201315.3715.5115.3115.51725,778
4/3/201315.6015.6015.3215.34971,492
4/2/201315.5915.6615.5015.53964,377
4/1/201315.6715.6715.5215.571,608,960
3/28/201315.5915.6415.5315.64946,268
3/27/201315.4915.5515.4315.551,028,580
3/26/201315.4015.4815.4015.47624,198
3/25/201315.5015.5015.3115.351,289,000
3/22/201315.7515.8615.7115.84939,220
3/21/201315.6515.7515.6015.69891,065
3/20/201315.6615.6615.5415.62721,479
3/19/201315.8015.8215.5715.60736,035
3/18/201315.7015.8215.6515.801,054,510
3/15/201315.7015.8115.6715.79873,983
3/14/201315.6215.7115.6015.69718,619
3/13/201315.5315.6115.4815.61642,557
3/12/201315.4615.5715.4515.571,099,370
3/11/201315.3715.4715.3715.47733,310
3/8/201315.4315.4315.3115.36880,920
3/7/201315.2515.3515.2515.33857,082
3/6/201315.4015.4015.2515.28565,205
3/5/201315.3015.3915.3015.38607,126
3/4/201315.2015.3015.2015.271,022,160
3/1/201315.1915.2315.1615.20643,775
2/28/201315.0715.2415.0015.231,486,020
2/27/201315.0415.1815.0215.15516,860
2/26/201314.9015.0214.8515.00535,634
2/25/201315.0015.0714.8814.88837,672
2/22/201314.9714.9914.9114.98586,695
2/21/201315.0015.0014.7814.881,560,810
2/20/201315.2115.2315.0315.04966,645
2/19/201315.1615.2615.1615.22747,545
2/15/201315.1915.2315.1515.16992,994
2/14/201315.1915.2315.1215.201,572,880
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center