$12.22 +0.11 (%) iSh Mortg REC Shs - NYSEARCA

Oct. 20, 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
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
7/7/201115.1215.1615.0815.14270,280
7/6/201114.9015.0714.9015.0694,337
7/5/201114.9514.9514.9014.9474,559
7/1/201114.7214.8914.7214.96130,161
6/30/201114.7314.7614.6914.73148,075
6/29/201114.5714.6814.5714.6776,420
6/28/201114.5314.5514.4814.5388,545
6/27/201114.5514.5614.4814.51188,294
6/24/201114.5214.6114.4814.5085,117
6/23/201114.6814.6814.4614.55167,545
6/22/201114.9715.1014.9715.02178,414
6/21/201115.0015.0114.9114.9681,729
6/20/201114.8114.9514.8114.91139,014
6/17/201114.9214.9214.7914.8443,567
6/16/201114.7714.8614.7514.8294,832
6/15/201114.7814.8714.7314.79256,894
6/14/201114.8614.9114.8314.88147,221
6/13/201114.7914.8214.7114.78119,162
6/10/201114.8514.9014.6914.7287,593
6/9/201114.8714.9214.8414.8865,574
6/8/201115.0015.0014.8414.86123,509
6/7/201114.9615.0514.9514.9970,870
6/6/201115.1015.1014.9614.99100,899
6/3/201115.0715.1615.0615.0744,091
6/2/201115.1115.1615.1015.1247,061
6/1/201115.3415.3515.1115.1198,011
5/31/201115.4015.4015.2615.3677,157
5/27/201115.2115.2515.1715.2562,964
5/26/201115.1115.1715.0815.1635,187
5/25/201115.0815.1415.0415.1293,645
5/24/201115.1815.2315.1015.1562,403
5/23/201115.0615.2315.0615.1586,926
5/20/201115.2615.2815.2315.2551,998
5/19/201115.2915.2915.1915.2673,188
5/18/201115.1815.1915.1415.1960,752
5/17/201115.0615.1315.0615.1338,847
5/16/201115.1215.1915.0715.1179,241
5/13/201115.3715.3715.1215.1246,892
5/12/201115.2215.3115.1915.2980,348
5/11/201115.3615.3715.2615.30124,175
5/10/201115.3415.3815.3415.3680,357
5/9/201115.2515.3015.2015.3059,999
5/6/201115.3215.4315.2615.2792,821
5/5/201115.3515.3515.2715.2943,456
5/4/201115.4015.4115.3115.3649,201
5/3/201115.3815.4115.3215.4195,826
5/2/201115.4815.4815.3415.35117,037
4/29/201115.3415.4215.2815.4148,566
4/28/201115.2515.3515.2515.3470,771
4/27/201115.2415.2815.2115.2774,614
4/26/201115.1815.2515.1215.21453,991
4/25/201115.0015.1015.0015.10102,558
4/21/201115.0315.0514.9415.0579,549
4/20/201115.0115.0114.9114.9545,382
4/19/201114.9214.9614.8514.8958,109
4/18/201114.9415.0014.8714.9590,005
4/15/201115.0615.0715.0015.0448,940
4/14/201114.9715.0314.9315.0268,042
4/13/201114.9915.0014.9314.9594,358
4/12/201115.0415.0414.8914.89147,330
4/11/201115.0915.1215.0015.03176,027
4/8/201115.2015.2315.0015.05110,214
4/7/201115.3215.3215.1815.1996,728
4/6/201115.2715.2915.2115.29291,547
4/5/201115.1415.2815.1415.22106,413
4/4/201115.2615.2615.1315.17130,875
4/1/201115.2015.2515.1415.18414,588
3/31/201115.2515.2515.1615.18481,511
3/30/201115.2715.2715.1815.2188,554
3/29/201115.2115.2215.1815.19169,336
3/28/201115.2815.2915.2015.20648,912
3/25/201115.3115.3215.2215.27535,328
3/24/201115.5915.6115.5015.5879,143
3/23/201115.4615.5615.4515.5289,183
3/22/201115.6415.6415.5015.50159,907
3/21/201115.6915.6915.6115.6749,388
3/18/201115.5815.5815.5015.55121,611
Trading Center