$42.83 +0.09 (%) iSh Mortg REC Shs - NYSE ARCA

Dec. 6, 2016 | 01:01 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
12/3/201412.6612.6912.6312.67449,660
12/2/201412.6012.6612.5612.66574,820
12/1/201412.6512.6512.5712.58889,807
11/28/201412.6712.6912.6412.66412,512
11/26/201412.5812.6612.5812.66634,869
11/25/201412.5512.5912.5412.581,057,250
11/24/201412.5012.5612.4812.561,131,110
11/21/201412.5412.5512.4412.481,113,790
11/20/201412.4512.5212.4412.51563,034
11/19/201412.5212.5212.4512.47504,444
11/18/201412.4912.5512.4912.53846,649
11/17/201412.4912.5312.4612.51541,327
11/14/201412.4512.5112.4512.48529,322
11/13/201412.4212.4912.4212.46311,002
11/12/201412.4512.4512.3812.441,117,770
11/11/201412.4312.4412.3812.43926,837
11/10/201412.4512.4512.3612.411,146,130
11/7/201412.3212.4212.3212.40635,112
11/6/201412.3012.3712.3012.31374,547
11/5/201412.3412.3412.2512.33476,886
11/4/201412.3612.3712.2212.28933,053
11/3/201412.3512.4212.3512.36977,129
10/31/201412.3612.3812.3112.371,116,770
10/30/201412.2212.3312.1812.32776,980
10/29/201412.3712.3712.1412.201,044,500
10/28/201412.2912.3712.2612.36601,871
10/27/201412.2312.2912.1712.28670,927
10/24/201412.2212.2412.1712.241,540,470
10/23/201412.2612.2912.2012.22761,880
10/22/201412.3012.3512.2212.22572,954
10/21/201412.2412.3112.2212.28890,803
10/20/201412.1312.2212.1012.22762,145
10/17/201412.1812.1912.0812.11783,759
10/16/201412.0512.1311.9812.111,476,700
10/15/201412.1012.1711.9412.051,612,390
10/14/201412.1112.1612.0712.101,211,460
10/13/201412.0312.1712.0312.061,056,480
10/10/201412.0812.1612.0212.031,077,000
10/9/201412.1612.2312.0712.071,012,430
10/8/201411.9512.1311.9312.131,359,540
10/7/201411.9012.0011.8711.96537,613
10/6/201411.8911.9611.8711.92547,208
10/3/201411.7911.8711.7911.85769,647
10/2/201411.8811.9011.7411.81818,400
10/1/201411.8011.9211.7911.872,389,080
9/30/201411.9611.9611.7911.791,539,140
9/29/201411.9911.9911.9111.94819,574
9/26/201411.9911.9911.8411.98970,303
9/25/201412.0012.0011.9211.971,002,990
9/24/201412.0012.0111.9611.971,917,740
9/23/201412.3412.3512.2812.291,538,640
9/22/201412.4412.4412.3312.331,014,680
9/19/201412.4412.4412.3812.42581,702
9/18/201412.5012.5012.3712.38919,660
9/17/201412.5012.5712.4812.48968,494
9/16/201412.4612.5212.3912.502,889,190
9/15/201412.5112.5212.4312.45797,551
9/12/201412.7212.7312.4812.492,640,420
9/11/201412.6912.7712.6912.77391,242
9/10/201412.8012.8012.6912.70729,377
9/9/201412.8812.8912.8012.80444,251
9/8/201412.9412.9412.8512.88278,544
9/5/201412.8012.9112.8012.90600,231
9/4/201412.8712.8712.7712.78765,654
9/3/201412.8312.8912.8312.85519,361
9/2/201412.9012.9312.8312.871,641,980
8/29/201412.8812.9012.8412.89582,627
8/28/201412.8812.8812.8312.85477,645
8/27/201412.8512.8712.8312.86514,625
8/26/201412.8312.8612.8112.85652,741
8/25/201412.7712.8212.7712.80407,569
8/22/201412.8412.8512.7612.78786,616
8/21/201412.7612.8512.7612.84714,563
8/20/201412.7112.7812.7112.77576,562
8/19/201412.7612.8012.7412.751,566,450
8/18/201412.7812.7912.7312.75679,804
8/15/201412.6612.7612.6612.761,190,360
8/14/201412.6312.6612.6112.64701,715
8/13/201412.6012.6412.5912.61556,872
8/12/201412.6512.6712.5912.601,145,110
8/11/201412.6212.6712.6112.64413,274
8/8/201412.5712.6112.5412.60392,946
8/7/201412.5612.6312.5312.54884,032
8/6/201412.4212.5012.4212.48833,027
8/5/201412.3812.4612.3812.41690,813
8/4/201412.3812.4212.3212.38818,615
8/1/201412.3512.4712.3412.39975,032
7/31/201412.3912.4412.3412.361,478,830
7/30/201412.6112.6512.4212.471,056,190
7/29/201412.6512.6712.6112.62740,698
7/28/201412.6212.6812.6212.65481,275
7/25/201412.6212.6412.5912.63468,703
7/24/201412.6612.6712.6112.631,218,040
7/23/201412.6712.6812.6312.66739,520
7/22/201412.6412.6612.6112.65888,639
7/21/201412.5912.6112.5512.60594,704
7/18/201412.5012.5812.5012.57610,957
7/17/201412.5112.5612.5012.51977,057
7/16/201412.6012.6012.5212.54703,946
7/15/201412.5912.6012.5312.57430,523
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center