Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	25.48	25.67	25.46	25.53	419,577	+0.07(+0.28%)
Oct 30, 2018	25.33	25.55	25.24	25.46	494,892	+0.19(+0.76%)
Oct 29, 2018	25.24	25.60	25.15	25.27	787,445	+0.07(+0.26%)
Oct 26, 2018	25.53	25.53	25.00	25.20	393,445	-0.32(-1.27%)
Oct 25, 2018	25.37	25.59	25.21	25.52	214,238	+0.21(+0.83%)
Oct 24, 2018	25.10	25.45	25.10	25.32	197,027	+0.19(+0.76%)
Oct 23, 2018	25.29	25.30	25.00	25.12	361,003	-0.19(-0.76%)
Oct 22, 2018	25.43	25.57	25.32	25.32	251,873	-0.05(-0.21%)
Oct 19, 2018	25.49	25.52	25.31	25.37	335,089	-0.04(-0.14%)
Oct 18, 2018	25.52	25.65	25.37	25.41	228,839	-0.17(-0.65%)
Oct 17, 2018	25.58	25.69	25.48	25.57	289,484	+0.01(+0.02%)
Oct 16, 2018	25.24	25.61	25.20	25.57	485,527	+0.33(+1.30%)
Oct 15, 2018	24.97	25.38	24.97	25.24	556,842	+0.27(+1.08%)
Oct 12, 2018	25.24	25.34	24.89	24.97	495,109	-0.13(-0.52%)
Oct 11, 2018	25.48	25.56	25.10	25.10	816,364	-0.41(-1.59%)
Oct 10, 2018	25.79	25.95	25.50	25.51	444,017	-0.31(-1.18%)
Oct 09, 2018	25.78	25.85	25.65	25.81	321,692	+0.09(+0.35%)
Oct 08, 2018	25.48	25.74	25.48	25.72	296,965	+0.23(+0.91%)
Oct 05, 2018	25.57	25.72	25.49	25.49	468,690	-0.15(-0.58%)
Oct 04, 2018	25.90	25.90	25.57	25.64	760,945	-0.25(-0.97%)
Oct 03, 2018	25.97	26.12	25.84	25.89	445,628	-0.08(-0.30%)
Oct 02, 2018	26.04	26.08	25.92	25.97	369,457	+0.01(+0.02%)