$43.05 +0.10 (%) iSh Mortg REC Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REM historical data

Date Open High Low Close Volume
3/31/201412.1912.2712.1612.261,334,700
3/28/201412.1212.2012.1212.151,117,800
3/27/201412.1012.1312.0112.091,180,620
3/26/201412.2312.2312.0812.091,809,080
3/25/201412.2812.3012.1512.182,302,460
3/24/201412.8612.8712.7212.753,104,930
3/21/201412.7212.8612.7112.851,023,500
3/20/201412.6712.6912.5612.691,685,660
3/19/201412.8912.9412.6612.702,232,360
3/18/201412.8512.9012.8112.90867,825
3/17/201412.8512.8712.8112.821,102,970
3/14/201412.8312.9212.8012.81830,085
3/13/201412.7712.8312.7512.831,365,450
3/12/201412.5812.7612.5812.751,908,930
3/11/201412.6212.6912.5612.601,889,180
3/10/201412.6012.6812.5712.62715,863
3/7/201412.7012.7412.5612.601,848,730
3/6/201412.8812.8812.7812.78970,313
3/5/201412.8312.8712.7912.871,029,100
3/4/201412.7212.8312.7112.831,775,890
3/3/201412.6412.7612.6012.761,251,750
2/28/201412.6612.7212.6012.711,011,050
2/27/201412.6012.6612.6012.651,193,730
2/26/201412.5912.6612.5612.612,269,740
2/25/201412.5112.6012.5012.541,188,420
2/24/201412.4712.5512.4612.51882,193
2/21/201412.5012.5012.4012.44892,465
2/20/201412.5212.5712.4412.491,176,040
2/19/201412.6312.6812.5112.532,178,580
2/18/201412.5112.6312.4612.631,338,650
2/14/201412.5112.5312.4512.481,661,940
2/13/201412.4012.5412.3712.53832,263
2/12/201412.4312.4512.3912.422,286,580
2/11/201412.4112.4612.3712.412,870,500
2/10/201412.3812.4112.2912.401,881,460
2/7/201412.2112.3412.2012.31969,982
2/6/201412.2912.3512.1812.191,977,540
2/5/201412.1912.2512.1612.254,174,410
2/4/201412.1212.1912.0912.161,259,150
2/3/201412.2012.2312.0912.102,567,770
1/31/201412.0512.2412.0512.191,648,930
1/30/201412.1312.1312.0612.10393,944
1/29/201412.0512.0811.9712.05830,222
1/28/201412.0212.1312.0212.06478,406
1/27/201412.1212.1611.9412.001,373,260
1/24/201412.2312.2312.1012.13976,215
1/23/201412.1512.2212.1212.211,137,880
1/22/201412.0612.1412.0212.13863,841
1/21/201411.9612.0411.9412.04992,342
1/17/201411.9111.9211.8611.911,055,620
1/16/201411.8911.9111.8611.90648,235
1/15/201411.8711.9411.8611.89860,822
1/14/201411.9411.9611.8611.87959,708
1/13/201411.8711.9511.8211.901,174,220
1/10/201411.8411.8911.8011.861,052,910
1/9/201411.8011.8011.6911.73849,440
1/8/201411.7611.8011.7011.791,242,770
1/7/201411.7111.8311.7111.80981,397
1/6/201411.6811.8011.6711.74933,584
1/3/201411.6011.7111.6011.67773,797
1/2/201411.5011.6211.5011.601,143,660
12/31/201311.4511.5811.4311.521,992,650
12/30/201311.5011.5011.4211.421,844,530
12/27/201311.5311.5311.4211.461,475,630
12/26/201311.5011.5511.4811.502,624,870
12/24/201311.5011.5311.4711.50772,387
12/23/201311.5011.5511.4611.511,593,810
12/20/201311.7811.9311.7311.921,476,020
12/19/201311.8411.8411.7011.721,340,240
12/18/201311.7211.9511.6311.841,511,170
12/17/201311.4911.7211.4911.711,302,020
12/16/201311.5611.6011.5211.53951,833
12/13/201311.5811.6611.5611.591,621,820
12/12/201311.5811.6311.5211.58877,704
12/11/201311.7211.7511.6011.631,192,090
12/10/201311.5811.7211.5611.671,378,630
12/9/201311.3511.5511.3411.541,405,850
12/6/201311.4211.4411.2911.361,596,610
12/5/201311.4011.4211.3511.371,198,700
12/4/201311.3211.4811.3011.471,579,550
12/3/201311.4811.5011.4311.451,162,280
12/2/201311.6411.6411.4411.481,466,240
11/29/201311.6511.6811.6211.65623,148
11/27/201311.5111.6611.5111.65871,940
11/26/201311.6011.6211.5011.511,145,900
11/25/201311.5511.6811.5511.63808,478
11/22/201311.6011.6211.5211.59779,759
11/21/201311.5811.6611.5311.61806,386
11/20/201311.6011.7211.5711.581,804,790
11/19/201311.7211.7811.6211.641,142,410
11/18/201311.8411.8811.7411.74815,518
11/15/201311.9211.9411.8211.84853,204
11/14/201311.7911.9611.7511.883,200,460
11/13/201311.5311.7411.5311.73866,018
11/12/201311.4411.5711.4311.571,343,210
11/11/201311.5611.6011.4711.481,446,470
11/8/201311.7511.7911.5511.633,598,260
11/7/201311.9811.9811.8211.861,110,020
11/6/201312.0012.0411.9512.001,323,780
11/5/201312.0212.0411.9311.97652,847
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center