iSh Mortg REC Shs  $12.89

down 0.00


29/8/2014 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
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
7/27/201214.6214.7714.5714.73958,168
7/26/201214.7514.7514.5714.591,137,690
7/25/201214.6514.6814.5714.671,461,340
7/24/201214.6414.6514.5714.64634,805
7/23/201214.5214.6014.4614.59437,688
7/20/201214.4214.5514.4014.55466,887
7/19/201214.5714.5714.4214.45583,197
7/18/201214.5814.5914.4714.48879,907
7/17/201214.6314.7014.6014.671,045,730
7/16/201214.4914.5914.4314.581,333,330
7/13/201214.4014.4414.3614.441,069,750
7/12/201214.4214.4214.3314.36862,945
7/11/201214.4714.4714.2714.37530,160
7/10/201214.5514.5514.3814.45809,358
7/9/201214.5014.5314.4614.50710,292
7/6/201214.4014.5014.3914.48535,284
7/5/201214.4214.4614.3914.43487,800
7/3/201214.4014.4414.3214.40560,641
7/2/201214.2614.3414.1914.34722,153
6/29/201214.2314.2514.0814.19435,645
6/28/201213.9914.1013.9914.08533,968
6/27/201213.9614.0513.9314.04835,215
6/26/201213.9513.9613.8713.91364,861
6/25/201213.9113.9813.8713.91418,343
6/22/201213.9513.9813.9013.96561,213
6/21/201213.9814.0413.8513.88642,279
6/20/201214.0014.0213.8913.94616,795
6/19/201213.9714.0413.9214.00971,894
6/18/201214.3414.3914.3214.37470,419
6/15/201214.3414.3914.2814.37392,897
6/14/201214.2314.3214.2114.31290,440
6/13/201214.2414.2814.1414.21705,265
6/12/201214.1714.2214.1014.21304,542
6/11/201214.3114.3114.1114.12382,223
6/8/201214.0714.1814.0714.17265,076
6/7/201214.2714.3014.0514.05877,498
6/6/201214.1014.1814.0414.17547,787
6/5/201213.7413.9913.7413.99160,323
6/4/201213.7813.8713.7413.79385,496
6/1/201213.9713.9813.8113.831,695,650
5/31/201214.0214.0613.9614.02367,272
5/30/201214.0914.1514.0014.01204,507
5/29/201214.1014.1514.0214.15471,971
5/25/201214.0414.0813.9914.06200,886
5/24/201214.0014.0213.9314.01356,892
5/23/201213.8513.9813.8113.98386,326
5/22/201213.9213.9813.8713.92417,551
5/21/201213.6113.8913.6113.88223,731
5/18/201213.7613.7713.6013.61306,715
5/17/201214.0214.0213.7013.72645,679
5/16/201214.0614.0914.0114.03244,796
5/15/201214.1114.1314.0314.05427,196
5/14/201214.1014.1514.0714.091,035,290
5/11/201214.1014.3814.1014.17247,042
5/10/201214.1214.2214.0914.15319,444
5/9/201213.9614.0913.9514.05277,976
5/8/201213.9314.0213.9314.02275,291
5/7/201213.9914.0113.9013.96291,576
5/4/201214.0614.0913.9814.00217,873
5/3/201214.0114.1214.0014.08255,140
5/2/201214.0014.0113.9613.99439,202
5/1/201214.0114.0713.9914.02581,254
4/30/201214.0114.0313.9814.00258,711
4/27/201213.9814.0013.9414.00542,500
4/26/201213.8513.9513.8513.95250,337
4/25/201213.9113.9113.8113.87297,979
4/24/201213.7413.8213.7313.81534,140
4/23/201213.6613.7413.6313.73236,629
4/20/201213.6613.7513.6513.72245,734
4/19/201213.6513.6913.6113.65233,596
4/18/201213.5913.6613.5713.65146,486
4/17/201213.6413.6613.5413.63162,602
4/16/201213.5813.6013.5113.56154,357
4/13/201213.5713.5813.5213.54221,535
4/12/201213.4913.5713.4713.57113,720
4/11/201213.4513.5313.3713.46156,457
4/10/201213.4813.5213.3113.34532,567
4/9/201213.3913.4813.3613.47297,656
Trading Center