iShares Mortgage Real Estate Capped $12.26

up +0.03


16/4/2014 04:15 PM  |  NYSEARCA : REM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
2/4/201115.7015.7015.5715.6171,113
2/3/201115.7415.7415.6315.6758,396
2/2/201115.6015.7315.6015.70111,252
2/1/201115.5715.6715.5315.66129,223
1/31/201115.5715.5715.4415.4762,726
1/28/201115.7415.7415.4515.4890,813
1/27/201115.5815.6815.5815.6660,950
1/26/201115.5115.5915.5115.5498,375
1/25/201115.5215.5215.4415.5273,508
1/24/201115.5115.5415.4015.4998,601
1/21/201115.5215.5215.3915.4262,618
1/20/201115.3615.5115.3615.4182,355
1/19/201115.8015.8015.4515.48103,664
1/18/201115.8415.8515.7515.8553,071
1/14/201115.7015.8415.7015.8495,535
1/13/201115.7115.8115.6915.71173,334
1/12/201115.8315.8315.7115.77117,420
1/11/201115.7315.7315.6215.6946,109
1/10/201115.7215.7215.5715.6351,004
1/7/201115.7215.7215.5715.7068,272
1/6/201115.6715.6815.6015.6685,386
1/5/201115.4015.6315.4015.6178,837
1/4/201115.7015.7015.4015.43196,737
1/3/201115.5115.7815.5115.70122,601
12/31/201015.6315.6715.5915.5941,719
12/30/201015.6715.7015.5115.6772,490
12/29/201015.5015.6715.5015.6449,508
12/28/201015.6215.6215.5015.53120,404
12/27/201015.5915.6615.5515.6270,660
12/23/201015.6015.6015.4415.5968,768
12/22/201015.8015.9115.8015.86124,069
12/21/201015.7215.7915.6815.77309,973
12/20/201015.5015.6715.5015.64109,453
12/17/201015.5315.5415.4415.5363,718
12/16/201015.3015.5115.3015.4744,989
12/15/201015.5315.5315.3515.37101,831
12/14/201015.5615.6115.4815.5494,585
12/13/201015.5315.5915.4815.55148,889
12/10/201015.2715.4815.2715.4846,316
12/9/201015.3615.3615.2415.3249,771
12/8/201015.3015.3115.2315.3130,678
12/7/201015.4615.4615.2915.29103,758
12/6/201015.3215.3215.2215.2869,177
12/3/201015.1315.2815.1215.2845,298
12/2/201015.0415.2115.0415.2044,644
12/1/201015.0915.0914.9715.0130,199
11/30/201014.8714.9614.8714.9133,328
11/29/201014.8714.9914.8714.9845,842
11/26/201014.9715.0014.9314.9438,051
11/24/201014.9214.9814.9014.9897,878
11/23/201014.8014.8614.8014.8433,984
11/22/201014.7614.8814.7614.8748,058
11/19/201014.8014.8414.7314.8438,592
11/18/201014.9914.9914.8014.8244,894
11/17/201014.8114.8514.7514.8134,093
11/16/201014.8214.8514.6714.7443,755
11/15/201014.9715.0014.8514.8836,608
11/12/201014.9714.9914.8814.9057,830
11/11/201014.9915.0614.9815.0135,722
11/10/201014.9215.0314.9215.0336,951
11/9/201015.0815.0814.8814.9156,677
11/8/201015.1415.1414.9815.0247,599
11/5/201015.0815.1715.0515.1331,005
11/4/201014.8915.0614.7515.0643,452
11/3/201014.7814.7814.6414.7138,032
11/2/201014.6714.7814.6714.7435,634
11/1/201014.7714.7714.5814.6433,986
10/29/201014.6014.7314.6014.7045,107
10/28/201014.6614.6614.5314.6191,697
10/27/201014.7414.7414.5614.6633,071
10/26/201014.8214.8314.6914.7129,755
10/25/201014.9414.9414.8314.84157,454
10/22/201014.9714.9714.8314.8329,832
10/21/201015.0015.0514.8514.92112,302
10/20/201014.9815.0314.9414.9762,580
10/19/201014.9014.9914.7914.9336,687
10/18/201014.8514.9014.8214.9060,481
10/15/201014.9214.9214.7614.7954,619
10/14/201014.8414.8614.7714.8333,222
10/13/201014.9114.9114.7914.81124,779
10/12/201014.7114.8314.7014.8227,602
10/11/201014.7514.7514.7114.7237,934
10/8/201014.7014.7514.6014.7324,562
10/7/201014.8114.8114.6314.6745,925
10/6/201014.7714.7714.6814.7534,460
10/5/201014.7614.7614.5914.70255,085
10/4/201014.5414.6214.5414.6217,833
10/1/201014.6414.6414.5414.5736,704
9/30/201014.7114.7614.5514.5741,168
9/29/201014.5414.6414.5414.6160,201
9/28/201014.5014.5814.4214.5749,175
9/27/201014.6814.6814.5414.5451,268
9/24/201014.5614.6014.4914.6046,450
9/23/201014.7114.8814.6414.7634,346
9/22/201014.7614.8014.6914.7143,769
9/21/201015.0015.0014.7714.79157,018
9/20/201014.8514.9714.7714.9756,108
9/17/201014.8014.8014.7014.7719,031
9/16/201014.8214.8514.7314.7530,110
9/15/201014.8314.8314.7614.8227,441
Trading Center