iShares Mortgage Real Estate Capped ETF Historical Stock Prices

(ETF)
REM 
$12.77
*  
0.02
0.16%
Get REM Alerts
*Delayed - data as of Aug. 20, 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.73  12.78  12.71  12.77 576,562
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
07/23/2014 12.67 12.68 12.63 12.66 739,520
07/22/2014 12.64 12.66 12.61 12.65 888,639
07/21/2014 12.59 12.61 12.55 12.6 594,704
07/18/2014 12.5 12.58 12.5 12.57 610,957
07/17/2014 12.51 12.56 12.5 12.51 977,057
07/16/2014 12.6 12.6 12.52 12.54 703,946
07/15/2014 12.59 12.6 12.53 12.57 430,523
07/14/2014 12.57 12.6 12.52 12.58 506,081
07/11/2014 12.55 12.57 12.5 12.54 554,093
07/10/2014 12.48 12.57 12.47 12.53 843,345
07/09/2014 12.49 12.51 12.44 12.5 594,522
07/08/2014 12.4 12.5 12.4 12.49 1,384,152
07/07/2014 12.43 12.439 12.39 12.4 1,198,697
07/03/2014 12.5 12.53 12.43 12.44 1,489,651
07/02/2014 12.56 12.58 12.45 12.54 1,468,026
07/01/2014 12.64 12.67 12.55 12.56 1,357,965
06/30/2014 12.65 12.6575 12.6 12.64 866,443
06/27/2014 12.62 12.69 12.61 12.63 992,054
06/26/2014 12.5 12.62 12.48 12.62 881,605
06/25/2014 12.51 12.53 12.44 12.5 1,759,534
06/24/2014 12.54 12.56 12.47 12.48 1,410,232
06/23/2014 12.87 12.88 12.82 12.82 1,060,885
06/20/2014 12.85 12.87 12.77 12.84 1,047,731
06/19/2014 12.78 12.84 12.78 12.84 1,032,797
06/18/2014 12.72 12.79 12.695 12.78 1,095,602
06/17/2014 12.79 12.8 12.71 12.72 1,072,453
06/16/2014 12.83 12.84 12.77 12.8 1,808,332
06/13/2014 12.75 12.83 12.7 12.82 738,897
06/12/2014 12.75 12.7656 12.69 12.75 908,467
06/11/2014 12.83 12.83 12.73 12.75 632,631
06/10/2014 12.86 12.86 12.78 12.81 790,847
06/09/2014 12.89 12.9 12.86 12.87 1,186,118
06/06/2014 12.82 12.88 12.81 12.87 762,466
06/05/2014 12.67 12.8 12.65 12.79 999,229
06/04/2014 12.63 12.66 12.57 12.65 1,076,507
06/03/2014 12.72 12.76 12.63 12.63 855,551
06/02/2014 12.83 12.84 12.71 12.72 911,625
05/30/2014 12.71 12.77 12.67 12.76 695,350
05/29/2014 12.68 12.72 12.67 12.68 1,148,893
05/28/2014 12.74 12.74 12.65 12.68 809,740
05/27/2014 12.64 12.71 12.64 12.71 769,579
05/23/2014 12.55 12.63 12.55 12.61 612,496
05/22/2014 12.55 12.56 12.4824 12.54 548,950
05/21/2014 12.46 12.51 12.46 12.5 641,856
05/20/2014 12.54 12.55 12.46 12.47 653,162
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?