$12.33 0.00 (%) iSh Mortg REC Shs - NYSEARCA

Sep. 22, 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
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
1/13/201213.0013.0612.9513.06134,356
1/12/201213.0013.0312.9613.02107,146
1/11/201212.9413.0012.9012.9886,110
1/10/201212.9412.9712.9212.94149,317
1/9/201212.9012.9212.8012.8893,471
1/6/201212.7212.8812.6712.82131,819
1/5/201212.7612.8012.7112.71125,413
1/4/201212.7912.8312.7412.80176,134
1/3/201212.7912.8412.7612.81211,587
12/30/201112.6912.7412.6512.66198,181
12/29/201112.7512.7812.6812.71585,754
12/28/201112.9112.9112.7012.70172,538
12/27/201112.9513.0112.9213.00142,137
12/23/201112.9613.0012.9112.95132,712
12/22/201113.0013.0412.9512.95164,224
12/21/201113.1213.3013.1213.28206,051
12/20/201113.0813.1813.0313.15226,831
12/19/201113.0813.2212.9012.901,009,390
12/16/201113.0413.0612.9613.05100,069
12/15/201113.0113.0812.9112.95101,785
12/14/201112.8512.9512.8412.9072,658
12/13/201113.0313.1012.8712.91117,744
12/12/201112.8512.9512.8512.9584,983
12/9/201112.9312.9912.8512.98106,528
12/8/201113.0313.1112.8412.8577,538
12/7/201113.0313.1212.9613.11146,028
12/6/201113.0213.1112.9713.0797,349
12/5/201113.0013.0712.9413.01159,956
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center