$9.83 +0.02 (%) iSh Mortg REC Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 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
12/2/201311.6411.6411.4411.481,466,240
11/29/201311.6511.6811.6211.65623,148
11/27/201311.5111.6611.5111.65871,940
11/26/201311.6011.6211.5011.511,145,900
11/25/201311.5511.6811.5511.63808,478
11/22/201311.6011.6211.5211.59779,759
11/21/201311.5811.6611.5311.61806,386
11/20/201311.6011.7211.5711.581,804,790
11/19/201311.7211.7811.6211.641,142,410
11/18/201311.8411.8811.7411.74815,518
11/15/201311.9211.9411.8211.84853,204
11/14/201311.7911.9611.7511.883,200,460
11/13/201311.5311.7411.5311.73866,018
11/12/201311.4411.5711.4311.571,343,210
11/11/201311.5611.6011.4711.481,446,470
11/8/201311.7511.7911.5511.633,598,260
11/7/201311.9811.9811.8211.861,110,020
11/6/201312.0012.0411.9512.001,323,780
11/5/201312.0212.0411.9311.97652,847
11/4/201312.1312.1411.9912.04734,987
11/1/201312.0012.1211.9812.121,224,080
10/31/201312.0312.0811.9412.04663,377
10/30/201312.0412.1211.9812.001,641,350
10/29/201312.3212.3312.0512.095,177,140
10/28/201312.5512.5912.4612.521,084,430
10/25/201312.5612.6012.5212.56642,698
10/24/201312.5612.5612.5112.53713,612
10/23/201312.3912.5512.3912.521,003,360
10/22/201312.2812.4412.2812.411,185,820
10/21/201312.3312.3312.2012.22597,301
10/18/201312.3012.3212.2412.301,383,720
10/17/201311.9712.2711.9712.241,539,180
10/16/201311.9212.0011.8511.96535,500
10/15/201311.9211.9411.8511.87861,400
10/14/201311.9111.9511.8611.91660,208
10/11/201311.9811.9811.9311.973,030,640
10/10/201311.8811.9711.8711.95929,495
10/9/201311.8211.9011.8111.841,312,620
10/8/201311.9211.9411.8111.821,297,440
10/7/201311.9111.9811.8911.961,053,880
10/4/201312.0112.0211.9311.96756,418
10/3/201312.0512.0811.9712.001,743,890
10/2/201312.0512.1312.0412.08541,334
10/1/201311.9612.1211.9512.12643,251
9/30/201312.0112.0611.9311.991,231,800
9/27/201312.0512.1112.0412.07766,590
9/26/201312.1012.1412.0512.09705,520
9/25/201312.0712.1812.0512.122,227,840
9/24/201312.0812.1611.9812.072,933,940
9/23/201312.4312.5512.3512.491,957,410
9/20/201312.5512.5512.3612.401,414,220
9/19/201312.8012.8012.5512.603,618,900
9/18/201312.3012.7712.2412.773,678,530
9/17/201312.3012.3812.2412.291,432,760
9/16/201312.4612.5112.2512.282,003,330
9/13/201312.1512.3212.1512.262,879,360
9/12/201312.1612.2212.1312.152,025,660
9/11/201312.0212.1211.9812.121,008,150
9/10/201312.1712.1711.9512.001,304,940
9/9/201312.1612.1612.1012.151,057,640
9/6/201312.1312.1312.0312.061,706,950
9/5/201312.0212.0211.8611.891,137,700
9/4/201311.9012.0511.9012.001,773,350
9/3/201311.9712.0011.7311.91922,486
8/30/201312.0612.1211.9511.96807,776
8/29/201311.8112.0511.7912.03822,297
8/28/201311.9811.9911.8111.86569,944
8/27/201311.8712.0711.8611.981,099,350
8/26/201312.0312.0611.9111.951,188,110
8/23/201311.6811.9811.6511.971,970,330
8/22/201311.5511.7011.5111.63735,212
8/21/201311.5511.6811.4611.521,465,380
8/20/201311.3211.6811.3011.601,494,540
8/19/201311.7311.7711.2511.252,775,360
8/16/201311.9711.9811.7411.751,514,040
8/15/201312.0812.0911.9511.981,827,690
8/14/201312.2412.2512.1612.221,230,400
8/13/201312.3712.4012.2112.221,185,830
8/12/201312.4012.4612.3812.44746,483
8/9/201312.4012.4512.3612.371,026,860
8/8/201312.2712.4112.2612.40940,373
8/7/201312.1512.2112.0612.212,646,520
8/6/201312.3012.3012.1612.20759,432
8/5/201312.3312.3312.1912.24934,401
8/2/201312.2712.4012.2612.32741,702
8/1/201312.5012.5012.2012.202,104,940
7/31/201312.4512.5312.2812.411,171,800
7/30/201312.5012.6312.4712.541,147,960
7/29/201312.3012.4112.3012.33750,399
7/26/201312.2712.3312.2512.31839,668
7/25/201312.3012.3012.1612.241,348,490
7/24/201312.5312.5312.1912.251,959,010
7/23/201312.5712.6212.5212.60894,987
7/22/201312.5712.5812.5112.54727,102
7/19/201312.5012.5412.4512.54904,297
7/18/201312.6812.6812.4812.511,064,850
7/17/201312.5512.6212.5112.581,108,900
7/16/201312.5712.5712.4312.45685,820
7/15/201312.4612.5512.3612.54787,853
7/12/201312.5712.5712.3712.42723,264
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center