Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	24.58	24.85	24.58	24.77	802,477	+0.11(+0.44%)
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%)
Oct 02, 2017	25.47	25.59	25.39	25.57	398,426	+0.16(+0.62%)
Sep 29, 2017	25.49	25.49	25.34	25.41	317,086	-0.03(-0.11%)
Sep 28, 2017	25.34	25.46	25.13	25.44	475,205	+0.08(+0.32%)
Sep 27, 2017			25.19	25.36	477,278	+0.01(+0.04%)
Sep 26, 2017	25.34	25.42	25.22	25.35	287,851	+0.14(+0.56%)
Sep 25, 2017	25.20	25.25	25.11	25.21	328,488	+0.05(+0.19%)
Sep 22, 2017	24.87	25.21	24.87	25.16	357,377	+0.20(+0.81%)
Sep 21, 2017	25.01	25.07	24.92	24.96	217,278	-0.02(-0.06%)
Sep 20, 2017	25.07	25.08	24.88	24.98	239,706	-0.04(-0.17%)
Sep 19, 2017	24.93	25.09	24.93	25.02	411,134	+0.09(+0.36%)
Sep 18, 2017	24.88	24.95	24.80	24.93	518,798	+0.10(+0.41%)
Sep 15, 2017	24.69	24.83	24.69	24.83	215,549	+0.13(+0.52%)
Sep 14, 2017	24.64	24.71	24.61	24.70	218,980	+0.03(+0.11%)
Sep 13, 2017	24.85	24.90	24.63	24.67	299,490	-0.23(-0.94%)
Sep 12, 2017	24.81	24.96	24.81	24.91	191,260	+0.04(+0.15%)
Sep 11, 2017	24.68	24.91	24.68	24.87	219,521	+0.19(+0.75%)
Sep 08, 2017	24.64	24.73	24.64	24.68	221,044	-0.02(-0.09%)
Sep 07, 2017	24.74	24.79	24.66	24.70	283,874	-0.04(-0.15%)
Sep 06, 2017	24.74	24.84	24.69	24.74	685,731	+0.03(+0.13%)
Sep 05, 2017	25.08	25.11	24.70	24.71	371,907	-0.36(-1.44%)