Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.74	24.74	24.74	0	-0.24(-0.96%)
Dec 28, 2017	24.79	24.98	24.71	24.98	369,097	+0.24(+0.97%)
Dec 27, 2017	24.69	24.86	24.66	24.74	470,822	+0.05(+0.20%)
Dec 26, 2017	24.66	24.77	24.61	24.69	353,598	+0.06(+0.24%)
Dec 22, 2017	24.62	24.71	24.59	24.63	520,169	-0.02(-0.09%)
Dec 21, 2017	24.50	24.72	24.50	24.65	491,934	+0.17(+0.69%)
Dec 20, 2017	24.34	24.56	24.33	24.48	537,266	+0.16(+0.65%)
Dec 19, 2017	25.04	25.04	24.32	24.32	381,407	-0.50(-2.00%)
Dec 18, 2017	24.99	25.14	24.79	24.82	593,457	-0.08(-0.34%)
Dec 15, 2017	24.76	24.99	24.75	24.90	838,685	+0.23(+0.95%)
Dec 14, 2017	24.65	24.76	24.62	24.67	262,822	+0.04(+0.15%)
Dec 13, 2017	24.52	24.77	24.50	24.63	1,230,269	+0.12(+0.48%)
Dec 12, 2017	24.52	24.62	24.48	24.52	407,634	-0.01(-0.02%)
Dec 11, 2017	24.58	24.59	24.49	24.52	183,651	-0.01(-0.04%)
Dec 08, 2017	24.54	24.61	24.41	24.53	257,438	-0.01(-0.04%)
Dec 07, 2017	24.41	24.60	24.32	24.54	225,383	+0.12(+0.50%)
Dec 06, 2017	24.46	24.51	24.36	24.42	278,042	-0.04(-0.17%)
Dec 05, 2017	24.56	24.56	24.41	24.46	283,176	-0.05(-0.19%)
Dec 04, 2017	24.32	24.44	24.32	24.51	725,359	+0.23(+0.94%)
Dec 01, 2017	24.19	24.29	24.04	24.28	911,263	+0.07(+0.31%)
Nov 30, 2017	24.37	24.46	24.11	24.21	1,006,529	-0.14(-0.59%)
Nov 29, 2017	24.31	24.48	24.27	24.35	342,929	+0.01(+0.04%)
Nov 28, 2017	24.32	24.38	24.24	24.34	662,100	+0.03(+0.11%)
Nov 27, 2017	24.46	24.48	24.31	24.32	831,235	-0.09(-0.37%)
Nov 24, 2017	24.55	24.58	24.40	24.41	224,233	-0.14(-0.58%)
Nov 22, 2017	24.39	24.58	24.36	24.55	324,921	+0.15(+0.61%)
Nov 21, 2017	24.24	24.40	24.23	24.40	583,383	+0.18(+0.74%)
Nov 20, 2017	23.94	24.23	23.94	24.22	325,524	+0.30(+1.26%)
Nov 17, 2017	23.88	23.95	23.84	23.92	841,122	+0.06(+0.27%)
Nov 16, 2017	23.75	23.89	23.73	23.85	382,276	+0.15(+0.63%)
Nov 15, 2017	23.93	23.93	23.68	23.71	451,145	-0.19(-0.80%)
Nov 14, 2017	23.76	23.90	23.73	23.90	389,259	+0.15(+0.63%)
Nov 13, 2017	23.51	23.76	23.51	23.75	450,402	+0.17(+0.72%)
Nov 10, 2017	23.71	23.82	23.54	23.58	800,512	-0.12(-0.50%)
Nov 09, 2017	23.69	23.97	23.61	23.70	571,275	-0.06(-0.23%)
Nov 08, 2017	23.56	23.79	23.56	23.75	448,521	+0.19(+0.79%)
Nov 07, 2017	23.40	23.72	23.37	23.57	1,212,278	+0.13(+0.57%)
Nov 06, 2017	23.77	23.85	23.42	23.43	1,082,070	-0.36(-1.52%)
Nov 03, 2017	23.76	23.88	23.70	23.80	563,756	-0.06(-0.27%)
Nov 02, 2017	24.26	24.26	23.78	23.86	973,191	-0.36(-1.49%)
Nov 01, 2017	24.04	24.30	24.04	24.22	820,631	+0.11(+0.44%)
Oct 31, 2017	24.19	24.25	24.07	24.11	472,863	-0.06(-0.26%)
Oct 30, 2017		24.48	24.13	24.18	431,560	-0.24(-0.98%)
Oct 27, 2017	24.12	24.44	23.95	24.42	663,208	+0.31(+1.28%)
Oct 26, 2017	24.65	24.70	24.10	24.11	873,982	-0.53(-2.15%)
Oct 25, 2017	24.81	24.87	24.43	24.64	1,031,037	-0.25(-1.02%)
Oct 24, 2017	24.88	25.05	24.86	24.89	236,897	-0.04(-0.16%)
Oct 23, 2017	25.20	25.20	24.87	24.93	306,175	-0.25(-1.00%)
Oct 20, 2017	25.20	25.28	25.10	25.19	216,686	-0.04(-0.15%)
Oct 19, 2017	25.16	25.22	25.08	25.22	156,819	+0.04(+0.17%)
Oct 18, 2017	25.12	25.23	25.12	25.18	384,805	+0.06(+0.23%)
Oct 17, 2017	25.10	25.21	25.05	25.12	424,458	+0.04(+0.15%)
Oct 16, 2017	25.15	25.21	25.08	25.08	264,856	+0.01(+0.04%)
Oct 13, 2017	25.05	25.11	24.98	25.07	233,148	+0.10(+0.40%)
Oct 12, 2017	24.91	25.02	24.88	24.97	373,587	+0.04(+0.17%)
Oct 11, 2017	24.87	24.96	24.87	24.93	376,959	+0.05(+0.19%)
Oct 10, 2017	24.95	24.95	24.85	24.88	170,518	-0.03(-0.13%)
Oct 09, 2017	24.83	24.98	24.83	24.91	211,852	+0.07(+0.28%)
Oct 06, 2017	25.04	25.04	24.76	24.85	409,826	-0.31(-1.22%)
Oct 05, 2017	25.02	25.23	25.02	25.15	224,073	+0.11(+0.44%)
Oct 04, 2017	24.99	25.06	24.94	25.04	337,883	+0.04(+0.15%)
Oct 03, 2017	25.15	25.15	24.94	25.01	351,902	+0.00(+0.00%)