Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.88	24.96	24.61	24.71	986,210	-0.15(-0.59%)
Nov 29, 2017	24.81	24.98	24.77	24.85	336,006	+0.01(+0.04%)
Nov 28, 2017	24.82	24.88	24.74	24.84	648,734	+0.03(+0.11%)
Nov 27, 2017	24.96	24.98	24.81	24.82	814,455	-0.09(-0.37%)
Nov 24, 2017	25.05	25.09	24.90	24.91	219,706	-0.15(-0.58%)
Nov 22, 2017	24.89	25.08	24.86	25.05	318,362	+0.15(+0.61%)
Nov 21, 2017	24.74	24.90	24.73	24.90	571,606	+0.18(+0.74%)
Nov 20, 2017	24.44	24.72	24.44	24.72	318,953	+0.31(+1.26%)
Nov 17, 2017	24.37	24.45	24.33	24.41	824,143	+0.06(+0.27%)
Nov 16, 2017	24.24	24.38	24.22	24.35	374,559	+0.15(+0.63%)
Nov 15, 2017	24.42	24.43	24.17	24.19	442,038	-0.19(-0.80%)
Nov 14, 2017	24.25	24.39	24.22	24.39	381,401	+0.15(+0.63%)
Nov 13, 2017	24.00	24.25	24.00	24.24	441,310	+0.17(+0.72%)
Nov 10, 2017	24.19	24.31	24.02	24.06	784,352	-0.12(-0.50%)
Nov 09, 2017	24.18	24.46	24.10	24.19	559,742	-0.06(-0.23%)
Nov 08, 2017	24.05	24.28	24.05	24.24	439,467	+0.19(+0.79%)
Nov 07, 2017	23.88	24.20	23.85	24.05	1,187,806	+0.14(+0.57%)
Nov 06, 2017	24.26	24.34	23.90	23.92	1,060,227	-0.37(-1.52%)
Nov 03, 2017	24.25	24.37	24.19	24.29	552,376	-0.07(-0.27%)
Nov 02, 2017	24.76	24.76	24.27	24.35	953,545	-0.37(-1.49%)
Nov 01, 2017	24.53	24.81	24.53	24.72	804,065	+0.11(+0.44%)
Oct 31, 2017	24.69	24.75	24.56	24.61	463,318	-0.06(-0.26%)
Oct 30, 2017		24.99	24.63	24.68	422,848	-0.24(-0.98%)
Oct 27, 2017	24.62	24.94	24.45	24.92	649,820	+0.31(+1.28%)
Oct 26, 2017	25.16	25.21	24.60	24.61	856,339	-0.54(-2.15%)
Oct 25, 2017	25.33	25.39	24.93	25.15	1,010,224	-0.26(-1.02%)
Oct 24, 2017	25.39	25.56	25.37	25.41	232,115	-0.04(-0.16%)
Oct 23, 2017	25.72	25.72	25.39	25.45	299,994	-0.26(-1.00%)
Oct 20, 2017	25.72	25.80	25.61	25.70	212,312	-0.04(-0.15%)
Oct 19, 2017	25.68	25.74	25.60	25.74	153,653	+0.04(+0.17%)
Oct 18, 2017	25.64	25.75	25.64	25.70	377,037	+0.06(+0.23%)
Oct 17, 2017	25.61	25.73	25.56	25.64	415,889	+0.04(+0.15%)
Oct 16, 2017	25.67	25.73	25.60	25.60	259,510	+0.01(+0.04%)
Oct 13, 2017	25.56	25.63	25.50	25.59	228,442	+0.10(+0.40%)
Oct 12, 2017	25.43	25.53	25.39	25.49	366,045	+0.04(+0.17%)
Oct 11, 2017	25.39	25.48	25.39	25.44	369,349	+0.05(+0.19%)
Oct 10, 2017	25.47	25.47	25.36	25.40	167,076	-0.03(-0.13%)
Oct 09, 2017	25.34	25.49	25.34	25.43	207,575	+0.07(+0.28%)
Oct 06, 2017	25.55	25.55	25.27	25.36	401,553	-0.31(-1.22%)
Oct 05, 2017	25.53	25.75	25.53	25.67	219,549	+0.11(+0.44%)
Oct 04, 2017	25.51	25.58	25.46	25.56	331,062	+0.04(+0.15%)
Oct 03, 2017	25.67	25.67	25.45	25.52	344,798	+0.00(+0.00%)
Oct 02, 2017	25.42	25.54	25.34	25.52	399,215	+0.16(+0.62%)
Sep 29, 2017	25.44	25.44	25.29	25.36	317,714	-0.03(-0.11%)
Sep 28, 2017	25.29	25.41	25.08	25.39	476,145	+0.08(+0.32%)
Sep 27, 2017			25.14	25.31	478,223	+0.01(+0.04%)
Sep 26, 2017	25.29	25.37	25.17	25.30	288,421	+0.14(+0.56%)
Sep 25, 2017	25.15	25.20	25.06	25.16	329,138	+0.05(+0.19%)
Sep 22, 2017	24.83	25.16	24.83	25.11	358,084	+0.20(+0.81%)
Sep 21, 2017	24.96	25.02	24.87	24.91	217,708	-0.02(-0.06%)
Sep 20, 2017	25.02	25.03	24.83	24.93	240,181	-0.04(-0.17%)
Sep 19, 2017	24.88	25.04	24.88	24.97	411,947	+0.09(+0.36%)
Sep 18, 2017	24.83	24.90	24.75	24.88	519,825	+0.10(+0.41%)
Sep 15, 2017	24.64	24.78	24.64	24.78	215,976	+0.13(+0.52%)
Sep 14, 2017	24.59	24.66	24.56	24.65	219,413	+0.03(+0.11%)
Sep 13, 2017	24.80	24.85	24.58	24.62	300,083	-0.23(-0.94%)
Sep 12, 2017	24.76	24.92	24.76	24.86	191,638	+0.04(+0.15%)
Sep 11, 2017	24.63	24.86	24.63	24.82	219,955	+0.19(+0.75%)
Sep 08, 2017	24.59	24.68	24.59	24.63	221,482	-0.02(-0.09%)
Sep 07, 2017	24.69	24.75	24.61	24.66	284,436	-0.04(-0.15%)
Sep 06, 2017	24.69	24.79	24.64	24.69	687,089	+0.03(+0.13%)
Sep 05, 2017	25.03	25.06	24.66	24.66	372,643	-0.36(-1.44%)