Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.44	25.44	25.29	25.36	317,714	-0.03(-0.11%)
Sep 28, 2017	25.29	25.41	25.08	25.39	476,145	+0.08(+0.32%)
Sep 27, 2017			25.14	25.31	478,223	+0.01(+0.04%)
Sep 26, 2017	25.29	25.37	25.17	25.30	288,421	+0.14(+0.56%)
Sep 25, 2017	25.15	25.20	25.06	25.16	329,138	+0.05(+0.19%)
Sep 22, 2017	24.83	25.16	24.83	25.11	358,084	+0.20(+0.81%)
Sep 21, 2017	24.96	25.02	24.87	24.91	217,708	-0.02(-0.06%)
Sep 20, 2017	25.02	25.03	24.83	24.93	240,181	-0.04(-0.17%)
Sep 19, 2017	24.88	25.04	24.88	24.97	411,947	+0.09(+0.36%)
Sep 18, 2017	24.83	24.90	24.75	24.88	519,825	+0.10(+0.41%)
Sep 15, 2017	24.64	24.78	24.64	24.78	215,976	+0.13(+0.52%)
Sep 14, 2017	24.59	24.66	24.56	24.65	219,413	+0.03(+0.11%)
Sep 13, 2017	24.80	24.85	24.58	24.62	300,083	-0.23(-0.94%)
Sep 12, 2017	24.76	24.92	24.76	24.86	191,638	+0.04(+0.15%)
Sep 11, 2017	24.63	24.86	24.63	24.82	219,955	+0.19(+0.75%)
Sep 08, 2017	24.59	24.68	24.59	24.63	221,482	-0.02(-0.09%)
Sep 07, 2017	24.69	24.75	24.61	24.66	284,436	-0.04(-0.15%)
Sep 06, 2017	24.69	24.79	24.64	24.69	687,089	+0.03(+0.13%)
Sep 05, 2017	25.03	25.06	24.66	24.66	372,643	-0.36(-1.44%)
Sep 01, 2017	24.88	25.05	24.88	25.02	755,447	+0.09(+0.36%)
Aug 31, 2017	24.78	24.97	24.78	24.93	548,437	+0.17(+0.71%)
Aug 30, 2017	24.68	24.79	24.68	24.76	494,741	+0.03(+0.11%)
Aug 29, 2017	24.94	25.02	24.72	24.73	1,411,765	-0.24(-0.98%)
Aug 28, 2017	25.01	25.03	24.90	24.97	228,859	+0.04(+0.15%)
Aug 25, 2017	25.04	25.04	24.87	24.94	239,659	-0.06(-0.23%)
Aug 24, 2017	24.89	25.01	24.89	24.99	220,329	+0.07(+0.30%)
Aug 23, 2017	24.98	25.06	24.92	24.92	239,323	-0.11(-0.42%)
Aug 22, 2017	24.86	25.04	24.86	25.03	297,935	+0.13(+0.53%)
Aug 21, 2017	24.84	24.91	24.76	24.89	514,744	+0.00(+0.00%)
Aug 18, 2017	24.77	24.92	24.71	24.89	365,044	+0.11(+0.45%)
Aug 17, 2017	24.94	24.99	24.78	24.78	536,535	-0.17(-0.68%)
Aug 16, 2017	24.92	25.02	24.84	24.95	270,147	+0.03(+0.13%)
Aug 15, 2017	24.90	24.96	24.79	24.92	538,522	-0.02(-0.06%)
Aug 14, 2017	24.60	25.07	24.60	24.94	323,793	+0.18(+0.73%)
Aug 11, 2017	24.75	24.78	24.53	24.76	398,257	-0.05(-0.19%)
Aug 10, 2017	24.95	25.01	24.73	24.80	608,080	-0.18(-0.72%)
Aug 09, 2017	24.72	24.99	24.72	24.98	409,821	+0.17(+0.68%)
Aug 08, 2017	24.71	24.85	24.65	24.81	295,644	+0.08(+0.34%)
Aug 07, 2017	24.66	24.75	24.55	24.73	428,422	+0.04(+0.15%)
Aug 04, 2017	24.57	24.69	24.49	24.69	321,628	-0.01(-0.04%)
Aug 03, 2017	24.77	24.81	24.61	24.70	274,663	-0.05(-0.19%)
Aug 02, 2017	24.59	24.82	24.59	24.75	302,589	+0.02(+0.09%)
Aug 01, 2017	24.65	24.74	24.58	24.73	256,934	+0.11(+0.45%)
Jul 31, 2017	24.52	24.67	24.45	24.62	456,963	+0.18(+0.74%)
Jul 28, 2017	24.53	24.53	24.30	24.44	349,974	-0.01(-0.04%)
Jul 27, 2017	24.42	24.49	24.26	24.45	281,942	+0.05(+0.20%)
Jul 26, 2017	24.33	24.46	24.33	24.40	269,482	+0.04(+0.17%)
Jul 25, 2017	24.50	24.53	24.30	24.36	843,680	-0.11(-0.45%)
Jul 24, 2017	24.56	24.60	24.47	24.47	1,078,620	-0.10(-0.39%)
Jul 21, 2017	24.47	24.57	24.38	24.57	256,017	+0.14(+0.56%)
Jul 20, 2017	24.41	24.50	24.33	24.43	451,886	+0.08(+0.35%)
Jul 19, 2017	24.20	24.40	24.14	24.34	545,158	+0.12(+0.50%)
Jul 18, 2017	24.48	24.48	24.13	24.22	999,619	-0.41(-1.68%)
Jul 17, 2017	24.74	24.75	24.62	24.63	231,855	-0.04(-0.17%)
Jul 14, 2017	24.52	24.73	24.52	24.68	277,466	+0.21(+0.84%)
Jul 13, 2017	24.80	24.80	24.41	24.47	290,795	-0.28(-1.13%)
Jul 12, 2017	24.70	24.90	24.70	24.75	329,971	+0.16(+0.67%)
Jul 11, 2017	24.53	24.67	24.45	24.59	575,855	+0.10(+0.39%)
Jul 10, 2017	24.44	24.64	24.44	24.49	443,676	+0.05(+0.22%)
Jul 07, 2017	24.62	24.67	24.42	24.44	1,180,151	-0.26(-1.05%)
Jul 06, 2017	24.88	24.88	24.63	24.70	625,230	-0.21(-0.83%)
Jul 05, 2017	24.88	25.03	24.78	24.90	678,591	+0.03(+0.13%)