iSh Mortg REC Shs  $12.47

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : REM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
12/20/201213.8813.9213.8313.91707,823
12/19/201213.9113.9113.7513.86795,013
12/18/201214.1614.1714.0214.16565,695
12/17/201214.0614.0814.0014.06534,911
12/14/201214.0514.0713.9313.991,118,250
12/13/201214.1514.1714.0314.09460,201
12/12/201214.3014.3314.1414.16645,289
12/11/201214.3714.4514.2814.29522,948
12/10/201214.2814.3514.2414.35527,055
12/7/201214.2414.3014.1914.24642,803
12/6/201214.2214.2714.1414.19484,680
12/5/201214.3014.3014.1414.16580,819
12/4/201214.3214.3314.2414.25584,784
12/3/201214.3214.3914.2414.281,054,800
11/30/201214.2914.3214.2414.32823,485
11/29/201214.1914.2614.1614.26488,400
11/28/201214.0814.2014.0214.15651,017
11/27/201214.1114.1914.0614.12711,834
11/26/201214.0914.1914.0314.16542,167
11/23/201214.0414.1414.0014.12335,389
11/21/201213.9214.0213.8613.981,492,380
11/20/201213.9714.0213.8213.93872,820
11/19/201214.1014.1213.9513.98913,026
11/16/201213.5713.9613.5513.921,680,080
11/15/201213.0413.5312.8513.411,263,140
11/14/201213.5613.6513.0413.112,468,850
11/13/201213.9213.9213.4213.572,251,810
11/12/201214.0614.1214.0014.00532,918
11/9/201213.9514.0613.7813.99700,287
11/8/201213.9814.1313.9814.00603,707
11/7/201214.1414.2113.7013.963,679,920
11/6/201214.6014.6014.3114.331,103,520
11/5/201214.6314.6414.4814.59522,121
11/2/201214.8414.8414.6114.63658,374
11/1/201214.8014.8514.7214.75789,243
10/31/201214.6014.7814.6014.77693,369
10/26/201214.6014.6114.4314.47534,423
10/25/201214.6514.6514.4514.57438,052
10/24/201214.4514.6114.4414.57777,956
10/23/201214.4314.5114.3514.431,026,540
10/22/201214.5414.6214.4514.551,550,930
10/19/201214.7114.7414.5814.621,262,600
10/18/201214.7014.7514.6714.711,288,700
10/17/201214.4914.6314.4514.623,440,820
10/16/201214.1214.3814.1214.371,592,680
10/15/201214.4114.4213.8114.204,927,660
10/12/201214.6914.6914.4714.481,666,010
10/11/201214.7014.7414.6514.67906,936
10/10/201214.8414.8414.5214.642,430,020
10/9/201215.0615.0614.8414.851,255,300
10/8/201215.0615.0614.9815.051,219,340
10/5/201215.0815.1615.0715.08949,561
10/4/201215.1615.1615.0515.111,938,520
10/3/201215.2115.2315.0815.151,283,520
10/2/201215.0915.1915.0615.191,245,110
10/1/201215.0915.1115.0115.052,099,180
9/28/201215.0115.0614.9315.031,311,900
9/27/201215.0815.0914.9615.011,297,290
9/26/201215.1115.1214.9815.001,599,090
9/25/201215.2615.2715.0915.101,801,250
9/24/201215.6115.6515.5815.61989,465
9/21/201215.6115.6315.5515.621,341,970
9/20/201215.4015.5315.4015.521,106,260
9/19/201215.3815.4615.3315.421,480,740
9/18/201215.4515.4515.3115.401,035,920
9/17/201215.5615.5615.4115.461,422,830
9/14/201215.5715.6115.5015.532,157,690
9/13/201215.4215.5115.3615.441,205,660
9/12/201215.3915.4215.3315.411,130,090
9/11/201215.3115.3515.2615.34870,840
9/10/201215.2415.3215.2115.271,077,370
9/7/201215.2215.2515.1315.20895,160
9/6/201215.1715.2115.1015.18826,716
9/5/201215.1215.1415.0715.12903,879
9/4/201215.0015.1114.9715.101,236,010
8/31/201215.0015.0314.9115.011,698,060
8/30/201214.9614.9714.9114.93789,651
8/29/201214.9214.9914.9114.95816,501
8/28/201214.8514.9114.8414.89879,574
8/27/201214.7814.8514.7814.84570,471
8/24/201214.7014.8014.6914.78610,202
8/23/201214.7114.7414.6614.68782,433
8/22/201214.7114.7114.5714.68362,974
8/21/201214.7514.7914.6814.681,275,410
8/20/201214.6814.7414.6614.72371,910
8/17/201214.6114.6714.5814.65660,691
8/16/201214.7314.7314.5714.61621,763
8/15/201214.6914.7114.6514.69935,241
8/14/201214.7314.7314.6914.72583,887
8/13/201214.5714.6714.5514.67436,377
8/10/201214.5514.5714.4914.54530,520
8/9/201214.4114.5514.4014.53581,252
8/8/201214.3414.4014.3214.39501,592
8/7/201214.5814.5914.1714.341,687,140
8/6/201214.6914.6914.4314.471,538,250
8/3/201214.6914.7214.6414.65922,651
8/2/201214.7014.7014.5714.66600,105
8/1/201214.8014.8214.6714.68966,822
7/31/201214.7914.7914.7314.74714,398
7/30/201214.7414.7714.6814.763,324,810
Trading Center