ISHARES FTSE NAREIT MORT PLUS $14.48

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : REM  |  Industries :
Type:

REM historical data

Date Open High Low Close Volume
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
5/19/2011 15.29 15.29 15.19 15.26 732
5/18/2011 15.18 15.19 15.14 15.19 608
5/17/2011 15.06 15.13 15.06 15.13 389
5/16/2011 15.12 15.19 15.07 15.11 793
5/13/2011 15.37 15.37 15.12 15.12 468
5/12/2011 15.22 15.31 15.19 15.29 800
5/11/2011 15.36 15.37 15.26 15.30 1242
5/10/2011 15.34 15.38 15.34 15.36 804
5/9/2011 15.25 15.30 15.20 15.30 600
5/6/2011 15.32 15.43 15.26 15.27 929
5/5/2011 15.35 15.35 15.27 15.29 435
5/4/2011 15.40 15.41 15.31 15.36 490
5/3/2011 15.38 15.41 15.32 15.41 960
5/2/2011 15.48 15.48 15.34 15.35 1170
4/29/2011 15.34 15.42 15.28 15.41 480
4/28/2011 15.25 15.35 15.25 15.34 708
4/27/2011 15.24 15.28 15.21 15.27 747
4/26/2011 15.18 15.25 15.12 15.21 4540
4/25/2011 15.00 15.10 15.00 15.10 1026
4/21/2011 15.03 15.05 14.94 15.05 796
4/20/2011 15.01 15.01 14.91 14.95 454
4/19/2011 14.92 14.96 14.85 14.89 582
4/18/2011 14.94 15.00 14.87 14.95 901
4/15/2011 15.06 15.07 15.00 15.04 490
4/14/2011 14.97 15.03 14.93 15.02 681
4/13/2011 14.99 15.00 14.93 14.95 944
4/12/2011 15.04 15.04 14.89 14.89 1474
4/11/2011 15.09 15.12 15.00 15.03 1761
4/8/2011 15.20 15.23 15.00 15.05 1103
4/7/2011 15.32 15.32 15.18 15.19 968
4/6/2011 15.27 15.29 15.21 15.29 2916
4/5/2011 15.14 15.28 15.14 15.22 1065
4/4/2011 15.26 15.26 15.13 15.17 1309
4/1/2011 15.20 15.25 15.14 15.18 4146
3/31/2011 15.25 15.25 15.16 15.18 4816
3/30/2011 15.27 15.27 15.18 15.21 886
3/29/2011 15.21 15.22 15.18 15.19 1694
3/28/2011 15.28 15.29 15.20 15.20 6490
3/25/2011 15.31 15.32 15.22 15.27 5354
3/24/2011 15.59 15.61 15.50 15.58 792
3/23/2011 15.46 15.56 15.45 15.52 892
3/22/2011 15.64 15.64 15.50 15.50 1600
3/21/2011 15.69 15.69 15.61 15.67 494
3/18/2011 15.58 15.58 15.50 15.55 1217
3/17/2011 15.58 15.58 15.45 15.47 593
3/16/2011 15.57 15.62 15.40 15.42 3876
3/15/2011 15.55 15.62 15.41 15.52 865
3/14/2011 15.61 15.65 15.56 15.65 467
3/11/2011 15.72 15.73 15.55 15.66 451
3/10/2011 15.80 15.81 15.68 15.70 1287
3/9/2011 15.82 15.89 15.80 15.86 609
3/8/2011 15.74 15.84 15.73 15.80 315
3/7/2011 15.90 15.90 15.70 15.77 1099
3/4/2011 15.88 15.90 15.75 15.82 484
3/3/2011 15.91 15.95 15.87 15.91 1019
3/2/2011 15.82 15.85 15.77 15.81 528
3/1/2011 16.07 16.07 15.84 15.84 484
2/28/2011 16.01 16.04 15.98 16.03 1037
2/25/2011 15.84 15.97 15.84 15.97 887
2/24/2011 15.67 15.79 15.67 15.77 308
2/23/2011 15.71 15.77 15.62 15.69 464
2/22/2011 15.57 15.87 15.57 15.71 472
2/18/2011 15.97 15.97 15.88 15.92 673
2/17/2011 15.79 15.92 15.79 15.92 639
2/16/2011 15.89 15.89 15.79 15.83 608
2/15/2011 15.86 15.86 15.77 15.78 584
2/14/2011 15.94 15.95 15.90 15.95 670
2/11/2011 15.86 15.94 15.79 15.94 704
2/10/2011 15.77 15.79 15.70 15.79 631
2/9/2011 15.86 15.86 15.78 15.81 2380
2/8/2011 15.71 15.84 15.71 15.84 963
2/7/2011 15.70 15.74 15.65 15.73 888
2/4/2011 15.70 15.70 15.57 15.61 712
2/3/2011 15.74 15.74 15.63 15.67 584
2/2/2011 15.60 15.73 15.60 15.70 1113
2/1/2011 15.57 15.67 15.53 15.66 1293
1/31/2011 15.57 15.57 15.44 15.47 628
1/28/2011 15.74 15.74 15.45 15.48 909
1/27/2011 15.58 15.68 15.58 15.66 610
1/26/2011 15.51 15.59 15.51 15.54 984
1/25/2011 15.52 15.52 15.44 15.52 736
1/24/2011 15.51 15.54 15.40 15.49 986
1/21/2011 15.52 15.52 15.39 15.42 627
1/20/2011 15.36 15.51 15.36 15.41 824
1/19/2011 15.80 15.80 15.45 15.48 1037
1/18/2011 15.84 15.85 15.75 15.85 531
1/14/2011 15.70 15.84 15.70 15.84 956
1/13/2011 15.71 15.81 15.69 15.71 1734
1/12/2011 15.83 15.83 15.71 15.77 1175
1/11/2011 15.73 15.73 15.62 15.69 462
1/10/2011 15.72 15.72 15.57 15.63 511
1/7/2011 15.72 15.72 15.57 15.70 683
1/6/2011 15.67 15.68 15.60 15.66 854
1/5/2011 15.40 15.63 15.40 15.61 789
1/4/2011 15.70 15.70 15.40 15.43 1968
Marketplace
Trading Center