$12.48 -0.03 (%) iSh Mortg REC Shs - NYSEARCA

Nov. 21, 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
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
12/2/201112.9513.0012.8812.8998,943
12/1/201112.8612.8712.7712.84156,118
11/30/201112.7012.8612.6012.86102,233
11/29/201112.5512.5512.4312.4694,570
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center