iSh Mortg REC Shs  $12.65

up +0.02


28/7/2014 04:00 PM  |  NYSEARCA : REM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
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
3/17/201115.5815.5815.4515.4759,230
3/16/201115.5715.6215.4015.42387,588
3/15/201115.5515.6215.4115.5286,477
3/14/201115.6115.6515.5615.6546,659
3/11/201115.7215.7315.5515.6645,048
3/10/201115.8015.8115.6815.70128,610
3/9/201115.8215.8915.8015.8660,803
3/8/201115.7415.8415.7315.8031,470
3/7/201115.9015.9015.7015.77109,824
3/4/201115.8815.9015.7515.8248,392
3/3/201115.9115.9515.8715.91101,876
3/2/201115.8215.8515.7715.8152,720
3/1/201116.0716.0715.8415.8448,333
2/28/201116.0116.0415.9816.03103,630
2/25/201115.8415.9715.8415.9788,613
2/24/201115.6715.7915.6715.7730,767
2/23/201115.7115.7715.6215.6946,363
2/22/201115.5715.8715.5715.7147,161
2/18/201115.9715.9715.8815.9267,248
2/17/201115.7915.9215.7915.9263,829
2/16/201115.8915.8915.7915.8360,781
2/15/201115.8615.8615.7715.7858,357
2/14/201115.9415.9515.9015.9566,935
2/11/201115.8615.9415.7915.9470,392
2/10/201115.7715.7915.7015.7963,022
2/9/201115.8615.8615.7815.81237,974
2/8/201115.7115.8415.7115.8496,250
2/7/201115.7015.7415.6515.7388,799
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
Trading Center