Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.59	26.78	26.53	26.78	479,373	+0.17(+0.62%)
Jan 30, 2019	26.49	26.68	26.49	26.62	293,961	+0.09(+0.35%)
Jan 29, 2019	26.48	26.55	26.41	26.53	191,836	+0.10(+0.37%)
Jan 28, 2019	26.35	26.47	26.35	26.43	347,871	+0.02(+0.09%)
Jan 25, 2019	26.30	26.46	26.29	26.40	241,909	+0.12(+0.47%)
Jan 24, 2019	26.19	26.30	26.11	26.28	204,349	+0.10(+0.38%)
Jan 23, 2019	26.04	26.19	26.03	26.18	300,173	+0.16(+0.61%)
Jan 22, 2019	26.04	26.09	25.89	26.02	336,912	-0.04(-0.16%)
Jan 18, 2019	26.09	26.19	26.02	26.06	314,238	+0.01(+0.05%)
Jan 17, 2019	25.92	26.08	25.92	26.05	257,447	+0.08(+0.31%)
Jan 16, 2019	25.88	26.01	25.88	25.97	258,196	+0.14(+0.55%)
Jan 15, 2019	25.87	25.91	25.79	25.83	315,720	+0.01(+0.05%)
Jan 14, 2019	25.70	25.94	25.70	25.82	329,790	+0.07(+0.26%)
Jan 11, 2019	25.48	25.75	25.48	25.75	229,854	+0.20(+0.79%)
Jan 10, 2019	25.52	25.62	25.45	25.55	324,981	+0.01(+0.05%)
Jan 09, 2019	25.48	25.56	25.36	25.54	246,793	+0.15(+0.60%)
Jan 08, 2019	25.38	25.44	25.28	25.38	2,347,027	-0.04(-0.17%)
Jan 07, 2019	25.25	25.67	25.20	25.43	471,686	+0.23(+0.90%)
Jan 04, 2019	24.93	25.28	24.93	25.20	748,209	+0.34(+1.38%)
Jan 03, 2019	24.60	25.05	24.60	24.86	785,418	+0.15(+0.62%)