Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.74	24.80	24.61	24.66	462,403	-0.07(-0.26%)
Oct 30, 2017		25.04	24.67	24.72	422,013	-0.24(-0.98%)
Oct 27, 2017	24.67	24.99	24.50	24.97	648,536	+0.31(+1.28%)
Oct 26, 2017	25.21	25.26	24.65	24.65	854,648	-0.54(-2.15%)
Oct 25, 2017	25.38	25.44	24.98	25.20	1,008,228	-0.26(-1.02%)
Oct 24, 2017	25.44	25.61	25.42	25.46	231,656	-0.04(-0.16%)
Oct 23, 2017	25.77	25.77	25.44	25.50	299,402	-0.26(-1.00%)
Oct 20, 2017	25.77	25.85	25.66	25.76	211,893	-0.04(-0.15%)
Oct 19, 2017	25.73	25.79	25.65	25.79	153,350	+0.04(+0.17%)
Oct 18, 2017	25.69	25.80	25.69	25.75	376,292	+0.06(+0.23%)
Oct 17, 2017	25.66	25.78	25.61	25.69	415,068	+0.04(+0.15%)
Oct 16, 2017	25.72	25.78	25.65	25.65	258,997	+0.01(+0.04%)
Oct 13, 2017	25.61	25.68	25.55	25.64	227,990	+0.10(+0.40%)
Oct 12, 2017	25.48	25.58	25.44	25.54	365,322	+0.04(+0.17%)
Oct 11, 2017	25.44	25.53	25.44	25.50	368,620	+0.05(+0.19%)
Oct 10, 2017	25.52	25.52	25.41	25.45	166,746	-0.03(-0.13%)
Oct 09, 2017	25.39	25.54	25.39	25.48	207,165	+0.07(+0.28%)
Oct 06, 2017	25.60	25.60	25.32	25.41	400,760	-0.31(-1.22%)
Oct 05, 2017	25.58	25.80	25.58	25.72	219,116	+0.11(+0.44%)
Oct 04, 2017	25.56	25.63	25.51	25.61	330,408	+0.04(+0.15%)
Oct 03, 2017	25.72	25.72	25.50	25.57	344,117	+0.00(+0.00%)