$12.32 +0.12 (%) iSh Mortg REC Shs - NYSEARCA

Oct. 30, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center