iSh Mortg REC Shs  $12.89

up +0.04


29/8/2014 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
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
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
Trading Center