Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.92	24.05	23.37	23.56	1,212,083	-0.29(-1.22%)
Jan 30, 2018	23.73	23.82	23.73	23.86	1,055,002	+0.03(+0.12%)
Jan 29, 2018	24.32	24.44	23.82	23.83	1,132,925	-0.56(-2.30%)
Jan 26, 2018	24.54	24.54	24.30	24.39	554,564	-0.14(-0.57%)
Jan 25, 2018	24.64	24.76	24.56	24.53	418,865	-0.10(-0.41%)
Jan 24, 2018	24.70	24.74	24.56	24.63	337,858	-0.06(-0.25%)
Jan 23, 2018	24.48	24.71	24.48	24.69	353,912	+0.18(+0.72%)
Jan 22, 2018	24.55	24.60	24.47	24.51	1,356,239	-0.00(-0.01%)
Jan 19, 2018	24.34	24.54	24.31	24.52	557,739	+0.17(+0.69%)
Jan 18, 2018	24.60	24.66	24.33	24.35	581,879	-0.22(-0.91%)
Jan 17, 2018	24.50	24.64	24.50	24.57	427,762	+0.03(+0.14%)
Jan 16, 2018	24.61	24.82	24.52	24.54	863,537	-0.14(-0.57%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.17(-0.70%)
Jan 11, 2018	24.64	24.85	24.59	24.85	484,996	+0.19(+0.77%)
Jan 10, 2018	24.67	24.71	24.50	24.66	893,843	-0.08(-0.32%)
Jan 09, 2018	25.03	25.18	24.74	24.74	704,602	-0.21(-0.85%)
Jan 08, 2018	24.91	25.02	24.81	24.95	520,656	+0.10(+0.41%)
Jan 05, 2018	24.77	24.90	24.74	24.85	351,536	+0.10(+0.38%)
Jan 04, 2018	24.68	24.90	24.68	24.76	474,375	+0.05(+0.20%)
Jan 03, 2018	25.05	25.18	24.69	24.71	952,465	-0.34(-1.36%)
Jan 02, 2018	25.32	25.36	24.92	25.05	807,137	-0.25(-1.00%)
Dec 29, 2017		25.30	25.30	25.30	0	-0.25(-0.96%)
Dec 28, 2017	25.36	25.55	25.27	25.55	360,932	+0.25(+0.97%)
Dec 27, 2017	25.25	25.42	25.22	25.30	460,406	+0.05(+0.20%)
Dec 26, 2017	25.22	25.33	25.17	25.25	345,776	+0.06(+0.24%)
Dec 22, 2017	25.18	25.27	25.15	25.19	508,661	-0.02(-0.09%)
Dec 21, 2017	25.06	25.28	25.05	25.21	481,052	+0.17(+0.69%)
Dec 20, 2017	24.89	25.12	24.88	25.04	525,380	+0.16(+0.65%)
Dec 19, 2017	25.61	25.61	24.87	24.87	372,970	-0.51(-2.00%)
Dec 18, 2017	25.55	25.71	25.35	25.38	580,328	-0.09(-0.34%)
Dec 15, 2017	25.32	25.55	25.31	25.47	820,132	+0.24(+0.95%)
Dec 14, 2017	25.21	25.32	25.17	25.23	257,008	+0.04(+0.15%)
Dec 13, 2017	25.08	25.33	25.06	25.19	1,203,053	+0.12(+0.48%)
Dec 12, 2017	25.08	25.17	25.03	25.07	398,616	-0.01(-0.02%)
Dec 11, 2017	25.13	25.14	25.04	25.08	179,588	-0.01(-0.04%)
Dec 08, 2017	25.09	25.17	24.96	25.09	251,742	-0.01(-0.04%)
Dec 07, 2017	24.96	25.15	24.87	25.10	220,397	+0.12(+0.50%)
Dec 06, 2017	25.02	25.06	24.91	24.97	271,891	-0.04(-0.17%)
Dec 05, 2017	25.12	25.12	24.96	25.02	276,912	-0.05(-0.19%)
Dec 04, 2017	24.87	24.99	24.87	25.07	709,313	+0.23(+0.94%)
Dec 01, 2017	24.74	24.84	24.58	24.83	891,104	+0.08(+0.31%)
Nov 30, 2017	24.93	25.01	24.66	24.76	984,263	-0.15(-0.59%)
Nov 29, 2017	24.86	25.03	24.82	24.90	335,342	+0.01(+0.04%)
Nov 28, 2017	24.87	24.93	24.78	24.89	647,453	+0.03(+0.11%)
Nov 27, 2017	25.01	25.03	24.86	24.87	812,846	-0.09(-0.37%)
Nov 24, 2017	25.10	25.14	24.95	24.96	219,272	-0.15(-0.58%)
Nov 22, 2017	24.94	25.13	24.91	25.10	317,733	+0.15(+0.61%)
Nov 21, 2017	24.78	24.95	24.78	24.95	570,477	+0.18(+0.74%)
Nov 20, 2017	24.49	24.77	24.49	24.77	318,323	+0.31(+1.26%)
Nov 17, 2017	24.42	24.50	24.38	24.46	822,515	+0.07(+0.27%)
Nov 16, 2017	24.29	24.43	24.26	24.39	373,819	+0.15(+0.63%)
Nov 15, 2017	24.47	24.47	24.22	24.24	441,164	-0.20(-0.80%)
Nov 14, 2017	24.30	24.44	24.26	24.44	380,648	+0.15(+0.63%)
Nov 13, 2017	24.05	24.30	24.05	24.29	440,438	+0.17(+0.72%)
Nov 10, 2017	24.24	24.36	24.07	24.11	782,803	-0.12(-0.50%)
Nov 09, 2017	24.23	24.51	24.14	24.23	558,637	-0.06(-0.23%)
Nov 08, 2017	24.10	24.33	24.10	24.29	438,599	+0.19(+0.79%)
Nov 07, 2017	23.93	24.25	23.90	24.10	1,185,460	+0.14(+0.57%)
Nov 06, 2017	24.31	24.39	23.95	23.96	1,058,133	-0.37(-1.52%)
Nov 03, 2017	24.30	24.42	24.24	24.33	551,285	-0.07(-0.27%)
Nov 02, 2017	24.81	24.81	24.32	24.40	951,662	-0.37(-1.49%)