$12.38 +0.06 (%) iSh Mortg REC Shs - NYSEARCA

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
4/5/201213.5313.5413.4613.48152,454
4/4/201213.5613.5713.5113.54160,279
4/3/201213.6213.6713.5913.60151,483
4/2/201213.4913.6513.4913.64380,190
3/30/201213.5313.5413.5113.52200,596
3/29/201213.4413.5013.3613.50227,932
3/28/201213.5313.5313.4413.47189,158
3/27/201213.6113.6113.4813.50172,444
3/26/201213.6513.7013.4313.59416,196
3/23/201213.9013.9213.8613.92192,701
3/22/201213.9513.9813.8313.87248,149
3/21/201213.9914.0013.9513.96275,341
3/20/201213.8713.9413.8713.92187,307
3/19/201214.0314.0313.8713.92234,182
3/16/201213.9513.9613.8513.87156,189
3/15/201213.8513.9613.8513.93138,507
3/14/201214.0114.0113.7813.82307,503
3/13/201213.9514.0013.8914.00209,954
3/12/201213.8613.8913.8413.87142,183
3/9/201213.8113.8713.7713.83325,387
3/8/201213.9513.9813.7613.80271,073
3/7/201213.8713.9513.8113.95209,904
3/6/201213.9013.9413.8013.82272,775
3/5/201213.8714.0013.8514.00218,603
3/2/201213.8013.8913.8013.85177,683
3/1/201213.8313.8413.7013.80291,048
2/29/201213.9013.9513.8113.82204,036
2/28/201213.9213.9513.8913.91198,601
2/27/201213.8613.9113.8113.91270,955
2/24/201213.8613.9013.8513.88197,116
2/23/201213.7613.8613.7313.86584,548
2/22/201213.7813.8013.6813.69184,867
2/21/201213.8513.8513.7813.82181,588
2/17/201213.7913.8413.7513.84186,132
2/16/201213.6713.7713.6713.72308,472
2/15/201213.7313.7713.6513.67369,289
2/14/201213.8013.8013.6313.67257,243
2/13/201213.6713.7613.6713.74321,437
2/10/201213.5813.6413.5513.59250,636
2/9/201213.6913.7113.6013.63207,669
2/8/201213.7913.7913.6313.67260,038
2/7/201213.7613.8013.7113.77167,780
2/6/201213.7913.8313.7413.75142,985
2/3/201213.8313.8413.7313.80266,130
2/2/201213.6813.7313.6513.73364,745
2/1/201213.6913.6913.5913.65535,725
1/31/201213.5813.6213.5513.60345,915
1/30/201213.5013.5513.4913.51207,581
1/27/201213.5313.6013.5213.57234,836
1/26/201213.5613.6113.5013.59338,042
1/25/201213.4313.5113.3313.50410,920
1/24/201213.3313.4113.3013.3998,051
1/23/201213.3513.4013.3213.38283,883
1/20/201213.1813.3313.1813.33241,651
1/19/201213.1213.2113.0913.20219,272
1/18/201213.0913.1313.0813.10170,138
1/17/201213.1013.1513.0513.07133,583
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center