ISHARES FTSE NAREIT MORT PLUS $15.17

up +0.08


17/5/2013 06:17 PM  |  NYSEARCA : REM  |  Industries :
Type:

REM historical data

Date Open High Low Close Volume
10/12/2011 12.65 12.68 12.57 12.60 897
10/11/2011 12.36 12.57 12.36 12.55 1291
10/10/2011 12.32 12.50 12.30 12.50 784
10/7/2011 12.51 12.51 12.12 12.12 1600
10/6/2011 12.10 12.48 12.07 12.48 2100
10/5/2011 12.13 12.17 11.90 12.12 11875
10/4/2011 11.69 12.09 11.28 12.09 3268
10/3/2011 12.39 12.50 11.85 11.87 3930
9/30/2011 12.60 12.66 12.44 12.44 1941
9/29/2011 12.74 12.77 12.47 12.67 1366
9/28/2011 12.75 12.77 12.50 12.50 950
9/27/2011 12.86 12.92 12.70 12.71 1777
9/26/2011 12.64 12.73 12.53 12.72 2233
9/23/2011 12.93 13.01 12.88 12.98 2025
9/22/2011 12.97 13.12 12.82 12.91 2427
9/21/2011 13.51 13.51 13.02 13.03 1186
9/20/2011 13.70 13.75 13.46 13.47 1526
9/19/2011 13.56 13.70 13.51 13.62 1437
9/16/2011 13.72 13.72 13.58 13.69 983
9/15/2011 13.72 13.72 13.59 13.69 911
9/14/2011 13.45 13.65 13.40 13.59 1003
9/13/2011 13.32 13.42 13.25 13.42 1007
9/12/2011 13.05 13.30 13.05 13.30 2219
9/9/2011 13.13 13.28 13.12 13.19 1064
9/8/2011 13.20 13.41 13.20 13.20 1021
9/7/2011 13.40 13.40 13.12 13.37 1737
9/6/2011 12.96 13.11 12.82 13.11 2470
9/2/2011 13.11 13.22 13.00 13.07 1906
9/1/2011 13.75 13.75 13.28 13.29 2288
8/31/2011 13.86 13.86 13.65 13.73 1803
8/30/2011 13.62 13.83 13.53 13.74 2215
8/29/2011 13.42 13.64 13.42 13.63 2195
8/26/2011 13.04 13.33 13.04 13.28 1754
8/25/2011 13.57 13.57 13.06 13.10 1273
8/24/2011 13.45 13.50 13.30 13.47 1263
8/23/2011 13.32 13.50 13.20 13.50 3670
8/22/2011 13.42 13.45 13.13 13.24 1170
8/19/2011 13.31 13.50 13.20 13.21 5223
8/18/2011 13.68 13.70 13.36 13.44 3370
8/17/2011 13.96 14.00 13.86 13.92 2685
8/16/2011 13.95 14.00 13.82 13.89 3875
8/15/2011 13.78 13.99 13.74 13.97 4968
8/12/2011 13.84 13.85 13.53 13.58 2423
8/11/2011 13.21 13.79 13.21 13.63 2557
8/10/2011 13.43 13.60 13.15 13.15 4913
8/9/2011 12.60 13.72 12.60 13.72 5689
8/8/2011 12.96 13.33 12.54 12.54 6318
8/5/2011 13.65 13.82 13.29 13.57 5121
8/4/2011 13.86 14.08 13.63 13.64 5317
8/3/2011 14.04 14.17 13.82 14.17 4338
8/2/2011 14.20 14.20 13.94 13.95 2863
8/1/2011 14.27 14.33 14.01 14.11 3398
7/29/2011 13.95 13.99 13.10 13.86 7915
7/28/2011 14.07 14.20 14.01 14.06 2399
7/27/2011 14.37 14.37 14.10 14.11 3852
7/26/2011 14.42 14.51 14.31 14.40 1866
7/25/2011 14.60 14.60 14.41 14.41 3407
7/22/2011 14.71 14.71 14.64 14.68 2626
7/21/2011 14.75 14.77 14.67 14.68 3103
7/20/2011 14.70 14.73 14.63 14.71 11201
7/19/2011 14.53 14.63 14.49 14.63 4566
7/18/2011 14.69 14.69 14.40 14.46 6317
7/15/2011 14.73 14.73 14.59 14.65 888
7/14/2011 14.91 14.91 14.63 14.67 1681
7/13/2011 14.89 14.97 14.85 14.88 2253
7/12/2011 14.85 14.91 14.81 14.82 1436
7/11/2011 15.08 15.10 14.91 14.92 1357
7/8/2011 14.99 15.13 14.99 15.13 1141
7/7/2011 15.12 15.16 15.08 15.14 2703
7/6/2011 14.90 15.07 14.90 15.06 944
7/5/2011 14.95 14.95 14.90 14.94 746
7/1/2011 14.72 14.97 14.72 14.96 1302
6/30/2011 14.73 14.76 14.69 14.73 1481
6/29/2011 14.57 14.68 14.57 14.67 765
6/28/2011 14.53 14.55 14.48 14.53 886
6/27/2011 14.55 14.56 14.48 14.51 1883
6/24/2011 14.52 14.61 14.48 14.50 852
6/23/2011 14.68 14.68 14.46 14.55 1676
6/22/2011 14.97 15.10 14.97 15.02 1785
6/21/2011 15.00 15.01 14.91 14.96 818
6/20/2011 14.81 14.95 14.81 14.91 1391
6/17/2011 14.92 14.92 14.79 14.84 436
6/16/2011 14.77 14.86 14.75 14.82 949
6/15/2011 14.78 14.87 14.73 14.79 2569
6/14/2011 14.86 14.91 14.83 14.88 1473
6/10/2011 14.85 14.90 14.69 14.72 876
6/9/2011 14.87 14.92 14.84 14.88 656
6/8/2011 15.00 15.00 14.84 14.86 1232
6/7/2011 14.96 15.05 14.95 14.99 709
6/6/2011 15.10 15.10 14.96 14.99 1009
6/3/2011 15.07 15.16 15.06 15.07 441
6/2/2011 15.11 15.16 15.10 15.12 471
6/1/2011 15.34 15.35 15.11 15.11 981
5/31/2011 15.40 15.40 15.26 15.36 772
5/27/2011 15.21 15.25 15.17 15.25 630
5/26/2011 15.11 15.17 15.08 15.16 352
5/25/2011 15.08 15.14 15.04 15.12 937
5/24/2011 15.18 15.23 15.10 15.15 625
5/23/2011 15.06 15.23 15.06 15.15 870
5/20/2011 15.26 15.28 15.23 15.25 520
Marketplace
Trading Center