Historical Stock Prices

(ETF)
REM 
$12.24
*  
0.02
0.16%
Get REM Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading REM now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 12.22 12.24 12.1719 12.24 1,540,471
10/23/2014 12.26 12.29 12.2 12.22 761,880
10/22/2014 12.3 12.3468 12.22 12.22 572,954
10/21/2014 12.24 12.31 12.219 12.28 890,803
10/20/2014 12.13 12.22 12.1 12.22 761,345
10/17/2014 12.18 12.19 12.08 12.11 783,759
10/16/2014 12.02 12.13 11.98 12.11 1,476,702
10/15/2014 12.12 12.17 11.94 12.05 1,612,186
10/14/2014 12.11 12.16 12.07 12.1 1,211,464
10/13/2014 12.03 12.17 12.03 12.06 1,056,475
10/10/2014 12.08 12.16 12.02 12.03 1,076,995
10/09/2014 12.16 12.23 12.07 12.07 1,012,427
10/08/2014 11.95 12.13 11.93 12.13 1,359,539
10/07/2014 11.9 12 11.87 11.96 537,613
10/06/2014 11.89 11.96 11.87 11.92 547,208
10/03/2014 11.79 11.87 11.79 11.85 769,647
10/02/2014 11.88 11.9 11.74 11.81 818,400
10/01/2014 11.8 11.92 11.79 11.87 2,389,083
09/30/2014 11.96 11.96 11.79 11.79 1,539,138
09/29/2014 11.99 11.99 11.91 11.94 819,574
09/26/2014 11.99 11.99 11.84 11.98 970,303
09/25/2014 12 12 11.92 11.97 1,003,261
09/24/2014 12 12.01 11.96 11.97 1,917,737
09/23/2014 12.34 12.35 12.28 12.29 1,538,641
09/22/2014 12.44 12.44 12.33 12.33 1,014,575
09/19/2014 12.44 12.44 12.38 12.42 581,682
09/18/2014 12.5 12.5 12.37 12.38 919,660
09/17/2014 12.5 12.57 12.48 12.48 968,394
09/16/2014 12.46 12.52 12.39 12.5 2,889,186
09/15/2014 12.51 12.52 12.43 12.45 796,951
09/12/2014 12.72 12.73 12.48 12.49 2,640,321
09/11/2014 12.69 12.77 12.69 12.77 391,242
09/10/2014 12.8 12.8 12.69 12.7 729,377
09/09/2014 12.88 12.89 12.8 12.8 444,251
09/08/2014 12.94 12.94 12.85 12.88 278,544
09/05/2014 12.8 12.91 12.8 12.9 600,231
09/04/2014 12.87 12.87 12.77 12.78 764,659
09/03/2014 12.83 12.89 12.83 12.85 519,361
09/02/2014 12.9 12.93 12.83 12.87 1,641,976
08/29/2014 12.88 12.9 12.84 12.89 582,327
08/28/2014 12.88 12.88 12.83 12.85 477,645
08/27/2014 12.85 12.87 12.83 12.86 514,625
08/26/2014 12.83 12.86 12.81 12.85 652,741
08/25/2014 12.77 12.82 12.77 12.8 405,969
08/22/2014 12.84 12.85 12.76 12.78 786,616
08/21/2014 12.76 12.85 12.76 12.84 714,563
08/20/2014 12.71 12.78 12.71 12.77 576,562
08/19/2014 12.76 12.8 12.74 12.75 1,566,453
08/18/2014 12.78 12.79 12.73 12.75 679,804
08/15/2014 12.66 12.76 12.66 12.76 1,190,359
08/14/2014 12.63 12.66 12.61 12.64 701,715
08/13/2014 12.6 12.64 12.59 12.61 556,872
08/12/2014 12.65 12.6699 12.59 12.6 1,145,107
08/11/2014 12.62 12.67 12.61 12.64 413,274
08/08/2014 12.57 12.61 12.54 12.6 392,903
08/07/2014 12.56 12.63 12.53 12.54 884,032
08/06/2014 12.42 12.5 12.42 12.48 832,527
08/05/2014 12.38 12.46 12.38 12.41 690,813
08/04/2014 12.38 12.42 12.32 12.38 818,615
08/01/2014 12.35 12.47 12.34 12.39 975,032
07/31/2014 12.39 12.44 12.34 12.36 1,478,834
07/30/2014 12.61 12.65 12.42 12.47 1,056,192
07/29/2014 12.65 12.67 12.61 12.62 739,848
07/28/2014 12.62 12.68 12.62 12.65 480,975
07/25/2014 12.62 12.64 12.59 12.63 468,703
07/24/2014 12.66 12.67 12.61 12.63 1,218,039
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?