$12.34 +0.02 (%) iSh Mortg REC Shs - NYSEARCA

Oct. 31, 2014 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center