$12.48 +0.02 (%) iSh Mortg REC Shs - NYSEARCA

Dec. 22, 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
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
2/13/201315.1215.2115.1015.21813,027
2/12/201315.0015.1014.9715.10595,245
2/11/201314.9715.0214.9615.00521,148
2/8/201314.9714.9814.8814.94809,070
2/7/201315.0715.0714.8114.86903,637
2/6/201314.9815.0714.9815.06565,442
2/5/201315.0015.0414.9815.01525,177
2/4/201315.0015.0514.9514.971,500,440
2/1/201315.0215.0815.0215.05776,953
1/31/201314.9915.0414.9515.01719,116
1/30/201315.0015.0114.9314.98612,630
1/29/201314.8614.9814.8614.97561,582
1/28/201314.8914.9114.8514.90866,914
1/25/201314.8514.8714.7914.86481,648
1/24/201314.8914.9814.8114.831,190,680
1/23/201314.9914.9914.8814.92722,667
1/22/201314.8114.9414.8114.941,081,850
1/18/201314.8014.8314.7014.83591,902
1/17/201314.7514.7914.7014.76784,487
1/16/201314.6014.6914.5814.68609,333
1/15/201314.5914.6314.5514.62402,016
1/14/201314.6414.6414.5514.57504,724
1/11/201314.6014.6114.5114.61662,205
1/10/201314.5914.5914.4914.541,184,100
1/9/201314.5014.5314.4614.48633,453
1/8/201314.4714.5014.4014.451,168,400
1/7/201314.4214.5114.3614.41996,270
1/4/201314.2314.4314.2314.42805,687
1/3/201314.1314.2614.0714.211,089,400
1/2/201313.9314.1013.8714.10759,901
12/31/201213.5713.6913.5313.671,628,310
12/28/201213.6113.6813.5913.63583,213
12/27/201213.8213.8413.5913.70791,692
12/26/201213.8413.8513.7513.801,009,800
12/24/201213.8113.8613.7813.80584,634
12/21/201213.8413.8613.7613.84522,399
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center