$12.50 +0.05 (%) iSh Mortg REC Shs - NYSEARCA

Sep. 16, 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
11/28/201112.5712.5712.4512.48143,441
11/25/201112.2012.3912.1512.3049,182
11/23/201112.4412.4512.2312.23158,758
11/22/201112.4812.5712.4312.52197,133
11/21/201112.5712.6212.4812.54266,993
11/18/201112.8312.8312.7112.74110,720
11/17/201112.8512.9012.6912.7294,574
11/16/201112.7713.0012.7712.85468,931
11/15/201112.7412.9212.7412.90214,236
11/14/201112.8712.9112.7112.7672,390
11/11/201112.9012.9412.8112.91104,707
11/10/201112.9612.9912.7212.7784,431
11/9/201112.9713.0612.8012.8290,433
11/8/201113.1013.2213.0213.2272,757
11/7/201112.9213.0312.8513.0188,266
11/4/201112.9813.0112.8912.9790,227
11/3/201113.0613.0612.8213.0279,299
11/2/201112.9512.9712.8112.90525,459
11/1/201112.9313.0812.7812.82128,891
10/31/201113.2713.3213.1413.2086,379
10/28/201113.2113.4113.2113.3668,682
10/27/201113.2813.3413.0813.30218,864
10/26/201113.0013.0912.8513.01164,641
10/25/201112.9213.0012.8412.87109,950
10/24/201112.6612.9412.6212.92125,515
10/21/201112.7412.7412.5312.6691,380
10/20/201112.6812.6812.4712.66179,064
10/19/201112.7412.7812.6312.63172,729
10/18/201112.4912.7612.4812.71147,722
10/17/201112.6312.6312.4512.4687,582
10/14/201112.6512.6912.5512.68129,569
10/13/201112.5512.5812.4012.52200,244
10/12/201112.6512.6812.5712.6089,663
10/11/201112.3612.5712.3612.55129,051
10/10/201112.3212.5012.3012.5078,356
10/7/201112.5112.5112.1212.12159,945
10/6/201112.1012.4812.0712.48209,536
10/5/201112.1312.1711.9012.121,187,460
10/4/201111.6912.0911.2812.09326,733
10/3/201112.3912.5011.8511.87392,988
9/30/201112.6012.6612.4412.44194,074
9/29/201112.7412.7712.4712.67136,516
9/28/201112.7512.7712.5012.5094,915
9/27/201112.8612.9212.7012.71177,661
9/26/201112.6412.7312.5312.72223,255
9/23/201112.9313.0112.8812.98202,429
9/22/201112.9713.1212.8212.91242,673
9/21/201113.5113.5113.0213.03118,567
9/20/201113.7013.7513.4613.47152,528
9/19/201113.5613.7013.5113.62143,693
9/16/201113.7213.7213.5813.6998,301
9/15/201113.7213.7213.5913.6991,064
9/14/201113.4513.6513.4013.59100,264
9/13/201113.3213.4313.2513.42100,665
9/12/201113.0513.3013.0513.30221,820
9/9/201113.1313.2813.1213.19106,314
9/8/201113.2013.4113.2013.20102,056
9/7/201113.4013.4013.1213.37173,635
9/6/201112.9613.1112.8213.11246,973
9/2/201113.1113.2213.0013.07190,569
9/1/201113.7513.7513.2813.29228,729
8/31/201113.8613.8613.6513.73180,253
8/30/201113.6213.8313.5313.74221,423
8/29/201113.4213.6413.4213.63219,446
8/26/201113.0413.3313.0413.28175,344
8/25/201113.5713.5713.0613.10127,257
8/24/201113.4513.5013.3013.47126,297
8/23/201113.3213.5013.2013.50366,947
8/22/201113.4213.4513.1313.24116,917
8/19/201113.3113.5013.2013.21522,214
8/18/201113.6813.7013.3613.44336,910
8/17/201113.9614.0013.8613.92268,471
8/16/201113.9514.0013.8213.89387,484
8/15/201113.7813.9913.7413.97496,772
8/12/201113.8413.8513.5313.58242,255
8/11/201113.2113.7913.2113.63255,632
8/10/201113.4313.6013.1513.15491,244
8/9/201112.6013.7212.6013.72568,808
8/8/201112.9613.3312.5412.54631,764
8/5/201113.7513.8213.2913.57512,065
8/4/201113.8614.0813.6313.64531,669
8/3/201114.0414.1713.8214.17433,762
8/2/201114.2014.2013.9413.95286,279
8/1/201114.2714.3314.0114.11339,795
7/29/201113.9513.9913.1013.86791,468
7/28/201114.0714.2014.0114.06239,888
7/27/201114.3714.3714.1014.11385,137
7/26/201114.4214.5114.3114.40186,570
7/25/201114.6014.6014.4114.41340,697
7/22/201114.7114.7114.6414.68262,523
7/21/201114.7514.7714.6714.68310,246
7/20/201114.7014.7314.6314.711,120,070
7/19/201114.5314.6314.4914.63456,510
7/18/201114.6914.6914.4014.46631,639
7/15/201114.7314.7314.5914.6588,722
7/14/201114.9114.9114.6314.67168,351
7/13/201114.8914.9714.8514.88225,281
7/12/201114.8514.9114.8114.82143,551
7/11/201115.0815.1014.9114.92135,663
7/8/201114.9915.1314.9915.13114,024
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center