Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.53	26.73	26.47	26.73	480,322	+0.17(+0.62%)
Jan 30, 2019	26.44	26.63	26.44	26.56	294,543	+0.09(+0.35%)
Jan 29, 2019	26.43	26.50	26.36	26.47	192,216	+0.10(+0.37%)
Jan 28, 2019	26.30	26.42	26.30	26.37	348,559	+0.02(+0.09%)
Jan 25, 2019	26.25	26.41	26.24	26.35	242,388	+0.12(+0.47%)
Jan 24, 2019	26.14	26.25	26.06	26.23	204,753	+0.10(+0.38%)
Jan 23, 2019	25.99	26.14	25.98	26.13	300,767	+0.16(+0.61%)
Jan 22, 2019	25.99	26.04	25.84	25.97	337,579	-0.04(-0.16%)
Jan 18, 2019	26.04	26.14	25.97	26.01	314,860	+0.01(+0.05%)
Jan 17, 2019	25.87	26.03	25.87	26.00	257,956	+0.08(+0.31%)
Jan 16, 2019	25.83	25.96	25.83	25.92	258,707	+0.14(+0.55%)
Jan 15, 2019	25.82	25.85	25.74	25.78	316,345	+0.01(+0.05%)
Jan 14, 2019	25.65	25.89	25.65	25.77	330,443	+0.07(+0.26%)
Jan 11, 2019	25.43	25.70	25.43	25.70	230,309	+0.20(+0.79%)
Jan 10, 2019	25.47	25.57	25.40	25.50	325,624	+0.01(+0.05%)
Jan 09, 2019	25.43	25.51	25.31	25.49	247,281	+0.15(+0.60%)
Jan 08, 2019	25.33	25.39	25.23	25.33	2,351,672	-0.04(-0.17%)
Jan 07, 2019	25.20	25.61	25.15	25.38	472,620	+0.23(+0.90%)
Jan 04, 2019	24.88	25.23	24.88	25.15	749,690	+0.34(+1.38%)
Jan 03, 2019	24.55	25.00	24.55	24.81	786,972	+0.15(+0.62%)