ISHARES FTSE NAREIT MORT PLUS $14.92

up +0.14


22/5/2013 12:22 PM  |  NYSEARCA : REM  |  Industries :
Type:

REM historical data

Date Open High Low Close Volume
3/9/2012 13.81 13.87 13.77 13.83 3254
3/8/2012 13.95 13.98 13.76 13.80 2711
3/7/2012 13.87 13.95 13.81 13.95 2100
3/6/2012 13.90 13.94 13.80 13.82 2728
3/5/2012 13.87 14.00 13.85 14.00 2187
3/2/2012 13.80 13.89 13.80 13.85 1777
3/1/2012 13.83 13.84 13.70 13.80 2910
2/29/2012 13.90 13.95 13.81 13.82 2041
2/28/2012 13.92 13.95 13.89 13.91 1984
2/27/2012 13.86 13.91 13.81 13.91 2710
2/24/2012 13.86 13.90 13.85 13.88 1972
2/23/2012 13.76 13.86 13.73 13.86 5846
2/22/2012 13.78 13.80 13.68 13.69 1849
2/21/2012 13.85 13.85 13.78 13.82 1816
2/17/2012 13.79 13.84 13.75 13.84 1862
2/16/2012 13.67 13.77 13.67 13.72 3398
2/15/2012 13.73 13.77 13.65 13.67 3693
2/14/2012 13.80 13.80 13.63 13.67 2573
2/13/2012 13.67 13.76 13.67 13.74 3215
2/10/2012 13.58 13.64 13.55 13.59 2507
2/9/2012 13.69 13.71 13.60 13.63 2077
2/8/2012 13.79 13.79 13.63 13.67 2601
2/7/2012 13.76 13.80 13.71 13.77 1678
2/6/2012 13.79 13.83 13.74 13.75 1430
2/3/2012 13.83 13.84 13.73 13.80 2662
2/2/2012 13.68 13.73 13.65 13.73 3648
2/1/2012 13.69 13.69 13.59 13.65 5358
1/31/2012 13.58 13.62 13.55 13.60 3460
1/30/2012 13.50 13.55 13.49 13.51 2076
1/27/2012 13.53 13.60 13.52 13.57 2349
1/26/2012 13.56 13.61 13.50 13.59 3381
1/25/2012 13.43 13.51 13.33 13.50 4110
1/24/2012 13.33 13.41 13.30 13.39 981
1/23/2012 13.35 13.40 13.32 13.38 2839
1/20/2012 13.18 13.33 13.18 13.33 2417
1/19/2012 13.12 13.21 13.09 13.20 2193
1/18/2012 13.09 13.13 13.08 13.10 1702
1/17/2012 13.10 13.15 13.05 13.07 1336
1/13/2012 13.00 13.06 12.95 13.06 1344
1/12/2012 13.00 13.03 12.96 13.02 1072
1/11/2012 12.94 13.00 12.90 12.98 862
1/10/2012 12.94 12.97 12.92 12.94 1494
1/9/2012 12.90 12.92 12.80 12.88 935
1/6/2012 12.72 12.88 12.67 12.82 1319
1/5/2012 12.76 12.80 12.71 12.71 1255
1/4/2012 12.79 12.83 12.74 12.80 1762
1/3/2012 12.79 12.84 12.76 12.81 2116
12/30/2011 12.69 12.74 12.65 12.66 1982
12/29/2011 12.75 12.78 12.68 12.71 5858
12/28/2011 12.91 12.91 12.70 12.70 1726
12/27/2011 12.95 13.01 12.92 13.00 1422
12/23/2011 12.96 13.00 12.91 12.95 1328
12/22/2011 13.00 13.04 12.95 12.95 1643
12/21/2011 13.12 13.30 13.12 13.28 2061
12/20/2011 13.08 13.18 13.03 13.15 2269
12/19/2011 13.08 13.22 12.90 12.90 10094
12/16/2011 13.04 13.06 12.96 13.05 1001
12/15/2011 13.01 13.08 12.91 12.95 1018
12/14/2011 12.85 12.95 12.84 12.90 727
12/13/2011 13.03 13.10 12.87 12.91 1178
12/12/2011 12.85 12.95 12.85 12.95 850
12/9/2011 12.93 12.99 12.85 12.98 1066
12/8/2011 13.03 13.11 12.84 12.85 776
12/7/2011 13.03 13.12 12.96 13.11 1461
12/6/2011 13.02 13.11 12.97 13.07 974
12/5/2011 13.00 13.07 12.94 13.01 1600
12/2/2011 12.95 13.00 12.88 12.89 990
12/1/2011 12.86 12.87 12.77 12.84 1562
11/30/2011 12.70 12.86 12.60 12.86 1023
11/29/2011 12.55 12.55 12.43 12.46 946
11/28/2011 12.57 12.57 12.45 12.48 1435
11/25/2011 12.20 12.39 12.15 12.30 492
11/23/2011 12.44 12.45 12.23 12.23 1588
11/22/2011 12.48 12.57 12.43 12.52 1972
11/21/2011 12.57 12.62 12.48 12.54 2640
11/18/2011 12.83 12.83 12.71 12.74 1108
11/17/2011 12.85 12.90 12.69 12.72 946
11/16/2011 12.77 13.00 12.77 12.85 4690
11/15/2011 12.74 12.92 12.74 12.90 2143
11/14/2011 12.87 12.91 12.71 12.76 724
11/11/2011 12.90 12.94 12.81 12.91 1048
11/10/2011 12.96 12.99 12.72 12.77 845
11/9/2011 12.97 13.06 12.80 12.82 905
11/8/2011 13.10 13.22 13.02 13.22 728
11/7/2011 12.92 13.03 12.85 13.01 883
11/4/2011 12.98 13.01 12.89 12.97 903
11/3/2011 13.06 13.06 12.82 13.02 784
11/2/2011 12.95 12.97 12.81 12.90 5255
11/1/2011 12.93 13.08 12.78 12.82 1289
10/31/2011 13.27 13.32 13.14 13.20 864
10/28/2011 13.21 13.41 13.21 13.36 687
10/27/2011 13.28 13.34 13.08 13.29 2186
10/26/2011 13.00 13.09 12.85 13.01 1646
10/25/2011 12.92 13.00 12.84 12.87 1100
10/24/2011 12.66 12.94 12.62 12.92 1256
10/21/2011 12.74 12.74 12.53 12.66 914
10/20/2011 12.68 12.68 12.47 12.66 1791
10/19/2011 12.74 12.78 12.63 12.63 1728
10/18/2011 12.49 12.76 12.48 12.71 1478
10/17/2011 12.63 12.63 12.45 12.46 876
Marketplace
Trading Center