iShares FTSE NAREIT Mortgage REITs Index Fund Historical Stock Prices

(ETF)
REM 
$11.76
*  
0.01
0.08%
Get REM Alerts
*Delayed - data as of Jan. 28, 2015 9:36 ET  -  Find a broker to begin trading REM now


Community Rating:
View:    REM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
9:36  11.80  11.82  11.7599  11.76 657,722
01/27/2015 11.85 11.85 11.74 11.77 779,702
01/26/2015 11.74 11.82 11.6701 11.82 1,410,818
01/23/2015 11.8 11.8 11.67 11.72 1,077,205
01/22/2015 11.6 11.8 11.6 11.79 857,835
01/21/2015 11.57 11.6 11.53 11.59 1,020,531
01/20/2015 11.72 11.73 11.53 11.55 878,681
01/16/2015 11.6 11.7 11.59 11.7 544,809
01/15/2015 11.63 11.69 11.5901 11.61 919,079
01/14/2015 11.59 11.63 11.52 11.62 927,123
01/13/2015 11.77 11.77 11.58 11.63 1,499,589
01/12/2015 11.77 11.78 11.6801 11.77 815,067
01/09/2015 11.83 11.87 11.77 11.78 943,629
01/08/2015 11.88 11.89 11.81 11.84 1,053,520
01/07/2015 11.86 11.88 11.79 11.84 879,308
01/06/2015 11.85 11.91 11.81 11.83 1,270,571
01/05/2015 11.87 11.91 11.81 11.84 920,018
01/02/2015 11.73 11.92 11.72 11.92 862,425
12/31/2014 11.87 11.93 11.71 11.71 1,292,182
12/30/2014 11.88 11.92 11.8 11.86 1,338,195
12/29/2014 11.86 11.99 11.8555 11.88 1,111,420
12/26/2014 11.77 11.87 11.75 11.84 701,836
12/24/2014 11.88 11.88 11.7 11.75 1,285,589
12/23/2014 12.48 12.48 12.4 12.4 1,619,848
12/22/2014 12.43 12.48 12.41 12.48 906,985
12/19/2014 12.38 12.46 12.31 12.46 917,040
12/18/2014 12.3 12.38 12.27 12.34 860,633
12/17/2014 12.07 12.29 12.07 12.29 1,375,743
12/16/2014 12.16 12.25 12.08 12.09 745,034
12/15/2014 12.37 12.38 12.17 12.18 2,734,543
12/12/2014 12.5 12.5 12.36 12.37 565,459
12/11/2014 12.41 12.5 12.3601 12.49 488,487
12/10/2014 12.54 12.54 12.3894 12.4 585,272
12/09/2014 12.35 12.54 12.32 12.53 816,727
12/08/2014 12.48 12.54 12.35 12.37 1,537,045
12/05/2014 12.51 12.62 12.48 12.52 764,642
12/04/2014 12.64 12.67 12.62 12.65 479,491
12/03/2014 12.66 12.69 12.63 12.67 449,660
12/02/2014 12.6 12.66 12.56 12.66 574,820
12/01/2014 12.65 12.65 12.571 12.58 889,807
11/28/2014 12.67 12.69 12.6399 12.66 412,512
11/26/2014 12.58 12.66 12.58 12.66 634,869
11/25/2014 12.55 12.59 12.54 12.58 1,057,249
11/24/2014 12.5 12.56 12.4841 12.56 1,131,110
11/21/2014 12.54 12.55 12.44 12.48 1,113,792
11/20/2014 12.45 12.52 12.44 12.51 563,034
11/19/2014 12.52 12.52 12.45 12.47 504,444
11/18/2014 12.49 12.5499 12.49 12.53 846,649
11/17/2014 12.49 12.53 12.46 12.51 541,327
11/14/2014 12.45 12.51 12.45 12.48 529,292
11/13/2014 12.42 12.49 12.42 12.46 311,002
11/12/2014 12.45 12.45 12.38 12.44 1,117,699
11/11/2014 12.43 12.44 12.3801 12.43 926,837
11/10/2014 12.45 12.45 12.36 12.41 1,146,127
11/07/2014 12.32 12.42 12.32 12.4 635,112
11/06/2014 12.3 12.37 12.3 12.31 374,547
11/05/2014 12.34 12.34 12.2544 12.33 476,886
11/04/2014 12.36 12.367 12.22 12.28 933,053
11/03/2014 12.35 12.42 12.35 12.36 976,613
10/31/2014 12.36 12.38 12.3098 12.37 1,116,773
10/30/2014 12.22 12.33 12.1801 12.32 776,977
10/29/2014 12.37 12.37 12.14 12.2 1,044,505
10/28/2014 12.29 12.37 12.26 12.36 601,871
10/27/2014 12.23 12.29 12.17 12.28 670,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?