Home > Quotes > REM > Historical Prices

iShares FTSE NAREIT Mortgage REITs Index Fund Historical Stock Prices

(ETF)
REM 
$13.34
*  
0.38
  negative  
2.77%
Get REM Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  13.89  13.93  13.34  13.34 2,120,972
06/19/2013 13.93 13.93 13.34 13.34 2,119,872
06/18/2013 13.63 13.77 13.461 13.72 1,188,919
06/17/2013 13.86 13.8735 13.5501 13.6 823,685
06/14/2013 13.88 14.06 13.77 13.8 1,556,403
06/13/2013 13.16 13.88 13.13 13.83 1,594,191
06/12/2013 13.41 13.44 13.17 13.2 1,566,069
06/11/2013 13.5 13.5 13.36 13.4 2,415,448
06/10/2013 13.77 13.78 13.58 13.59 1,173,031
06/07/2013 13.96 13.99 13.63 13.73 1,710,268
06/06/2013 13.65 13.92 13.591 13.91 1,194,037
06/05/2013 13.82 13.85 13.6 13.62 1,118,115
06/04/2013 13.55 13.86 13.55 13.79 1,184,920
06/03/2013 13.74 13.78 13.5 13.61 4,743,711
05/31/2013 14.05 14.15 13.73 13.73 1,767,177
05/30/2013 14 14.23 14 14.04 3,120,788
05/29/2013 13.78 14.12 13.42 14.05 5,159,484
05/28/2013 14.56 14.59 13.87 14.01 3,493,394
05/24/2013 14.51 14.55 14.35 14.48 1,127,468
05/23/2013 14.44 14.5599 14.195 14.55 1,928,449
05/22/2013 14.78 15.05 14.5 14.56 2,352,399
05/21/2013 14.96 15 14.77 14.78 1,304,310
05/20/2013 15.19 15.19 14.94 14.96 1,024,404
05/17/2013 15.17 15.18 15.05 15.17 1,845,944
05/16/2013 14.98 15.15 14.9301 15.09 993,176
05/15/2013 14.9 14.93 14.75 14.93 1,646,668
05/14/2013 15 15.05 14.87 14.92 1,720,583
05/13/2013 15.24 15.24 14.89 14.98 2,176,812
05/10/2013 15.47 15.47 15.16 15.24 1,287,569
05/09/2013 15.46 15.53 15.38 15.42 1,088,449
05/08/2013 15.35 15.52 15.35 15.52 1,165,463
05/07/2013 15.27 15.37 15.25 15.37 962,165
05/06/2013 15.28 15.28 15.203 15.24 1,013,109
05/03/2013 15.36 15.48 15.16 15.2 2,110,034
05/02/2013 15.54 15.64 15.5026 15.61 911,963
05/01/2013 15.75 15.76 15.53 15.57 1,306,911
04/30/2013 15.73 15.75 15.63 15.74 935,383
04/29/2013 15.59 15.71 15.54 15.69 738,516
04/26/2013 15.53 15.53 15.44 15.51 810,586
04/25/2013 15.53 15.58 15.45 15.47 1,152,649
04/24/2013 15.5 15.5 15.41 15.48 793,758
04/23/2013 15.36 15.47 15.36 15.47 937,014
04/22/2013 15.28 15.37 15.13 15.35 1,182,842
04/19/2013 15.24 15.25 15.11 15.25 1,056,966
04/18/2013 15.17 15.24 15.12 15.18 1,816,567
04/17/2013 15.4 15.4 15.11 15.17 923,464
04/16/2013 15.26 15.44 15.26 15.43 3,238,191
04/15/2013 15.53 15.56 15.17 15.18 1,407,363
04/12/2013 15.62 15.6266 15.5201 15.59 670,749
04/11/2013 15.6 15.67 15.6 15.62 640,826
04/10/2013 15.63 15.64 15.575 15.62 837,590
04/09/2013 15.67 15.67 15.59 15.61 668,707
04/08/2013 15.6 15.66 15.55 15.65 741,522
04/05/2013 15.38 15.58 15.28 15.58 534,848
04/04/2013 15.37 15.51 15.31 15.51 725,778
04/03/2013 15.6 15.6 15.32 15.34 971,292
04/02/2013 15.59 15.66 15.5 15.53 964,377
04/01/2013 15.67 15.67 15.52 15.57 1,608,956
03/28/2013 15.59 15.64 15.53 15.64 946,268
03/27/2013 15.49 15.55 15.4335 15.55 1,028,581
03/26/2013 15.4 15.48 15.4 15.47 624,098
03/25/2013 15.5 15.5 15.31 15.35 1,288,998
03/22/2013 15.75 15.86 15.71 15.84 939,220
03/21/2013 15.65 15.7499 15.6 15.69 891,065
03/20/2013 15.66 15.66 15.535 15.62 721,379
03/19/2013 15.8 15.82 15.57 15.6 736,035
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.