$10.23 -0.02 (%) iSh Mortg REC Shs -

May. 27, 2016 | 12:16 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
3/18/201511.8012.0111.7811.972,144,020
3/17/201511.7511.8211.7311.80550,652
3/16/201511.7211.7711.7011.73698,435
3/13/201511.6711.6911.6211.67413,636
3/11/201511.6011.6311.5611.57724,479
3/10/201511.6411.6411.5811.60698,248
3/9/201511.6111.7011.6111.641,440,330
3/6/201511.7711.7711.6111.611,431,110
3/5/201511.8811.8911.8211.82617,696
3/4/201511.8511.8811.8211.87797,941
3/3/201511.8911.8911.8411.85873,989
3/2/201511.9011.9311.8611.881,501,360
2/27/201511.8311.9011.8011.88850,487
2/26/201511.8511.8511.7711.79521,793
2/25/201511.7811.8811.7711.82641,257
2/24/201511.8011.8411.7411.79654,690
2/23/201511.8011.8511.7611.83519,834
2/20/201511.7811.8011.7411.79503,455
2/19/201511.7011.7811.6911.75467,059
2/18/201511.7411.7511.6511.722,535,870
2/17/201511.7011.8111.7011.73880,202
2/13/201511.7211.7411.6911.74596,670
2/12/201511.6011.7211.6011.70565,569
2/11/201511.5811.6211.5611.58658,609
2/10/201511.6311.6511.5611.571,820,380
2/9/201511.6111.6611.5911.62524,447
2/6/201511.7011.7011.5611.581,967,840
2/5/201511.6111.6911.5911.681,236,600
2/4/201511.7011.7011.5711.581,727,430
2/3/201511.6011.7511.5611.71838,486
2/2/201511.6511.6611.5111.591,017,130
1/30/201511.6811.7111.6311.67951,933
1/29/201511.7211.7511.5911.71813,208
1/28/201511.8011.8211.7011.711,709,840
1/27/201511.8511.8511.7411.77779,702
1/26/201511.7411.8211.6711.821,410,820
1/23/201511.8011.8011.6711.721,077,200
1/22/201511.6011.8011.6011.79858,635
1/21/201511.5711.6011.5311.591,020,530
1/20/201511.7211.7311.5311.55878,846
1/16/201511.6011.7011.5911.70544,809
1/15/201511.6311.6911.5911.61919,079
1/14/201511.5911.6311.5211.62927,123
1/13/201511.7711.7711.5811.631,499,590
1/12/201511.7711.7811.6811.77815,067
1/9/201511.8311.8711.7711.78943,629
1/8/201511.8811.8911.8111.841,053,520
1/6/201511.8511.9111.8111.831,270,570
1/5/201511.8711.9111.8111.84920,018
1/2/201511.7311.9211.7211.92862,425
12/31/201411.8711.9311.7111.711,292,180
12/30/201411.8811.9211.8011.861,338,200
12/29/201411.8611.9911.8611.881,111,420
12/26/201411.7711.8711.7511.84701,836
12/24/201411.8811.8811.7011.751,285,590
12/23/201412.4812.4812.4012.401,619,850
12/22/201412.4312.4812.4112.48906,985
12/19/201412.3812.4612.3112.46917,040
12/18/201412.3012.3812.2712.34860,633
12/17/201412.0712.2912.0712.291,375,840
12/16/201412.1612.2512.0812.09745,034
12/15/201412.3712.3812.1712.182,734,540
12/12/201412.5012.5012.3612.37565,459
12/11/201412.4112.5012.3612.49488,487
12/10/201412.5412.5412.3912.40585,272
12/9/201412.3512.5412.3212.53816,727
12/8/201412.4812.5412.3512.371,537,040
12/5/201412.5112.6212.4812.52764,642
12/4/201412.6412.6712.6212.65479,491
12/3/201412.6612.6912.6312.67449,660
12/2/201412.6012.6612.5612.66574,820
12/1/201412.6512.6512.5712.58889,807
11/28/201412.6712.6912.6412.66412,512
11/26/201412.5812.6612.5812.66634,869
11/25/201412.5512.5912.5412.581,057,250
11/24/201412.5012.5612.4812.561,131,110
11/21/201412.5412.5512.4412.481,113,790
11/20/201412.4512.5212.4412.51563,034
11/19/201412.5212.5212.4512.47504,444
11/18/201412.4912.5512.4912.53846,649
11/17/201412.4912.5312.4612.51541,327
11/14/201412.4512.5112.4512.48529,322
11/13/201412.4212.4912.4212.46311,002
11/12/201412.4512.4512.3812.441,117,770
11/11/201412.4312.4412.3812.43926,837
11/10/201412.4512.4512.3612.411,146,130
11/7/201412.3212.4212.3212.40635,112
11/6/201412.3012.3712.3012.31374,547
11/5/201412.3412.3412.2512.33476,886
11/4/201412.3612.3712.2212.28933,053
11/3/201412.3512.4212.3512.36977,129
10/31/201412.3612.3812.3112.371,116,770
10/30/201412.2212.3312.1812.32776,980
10/29/201412.3712.3712.1412.201,044,500
10/28/201412.2912.3712.2612.36601,871
10/27/201412.2312.2912.1712.28670,927
10/24/201412.2212.2412.1712.241,540,470
10/23/201412.2612.2912.2012.22761,880
10/22/201412.3012.3512.2212.22572,954
10/21/201412.2412.3112.2212.28890,803
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center