Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.16	38.16	38.16	0	-0.24(-0.64%)
Dec 29, 2016	37.98	38.42	37.91	38.41	503,039	+0.47(+1.24%)
Dec 28, 2016	38.27	38.27	37.79	37.94	362,464	-0.10(-0.26%)
Dec 27, 2016	38.28	38.39	37.96	38.04	343,043	-0.19(-0.50%)
Dec 23, 2016		38.23	38.23	38.23	0	-0.02(-0.05%)
Dec 22, 2016	38.21	38.30	37.92	38.25	295,090	+0.04(+0.10%)
Dec 21, 2016	38.34	38.40	38.05	38.21	359,149	+0.02(+0.06%)
Dec 20, 2016	38.17	38.37	38.01	38.19	289,318	-0.06(-0.16%)
Dec 19, 2016	37.71	38.27	37.67	38.25	274,936	+0.63(+1.68%)
Dec 16, 2016	36.92	37.80	36.92	37.62	367,186	+0.74(+2.00%)
Dec 15, 2016	37.46	37.46	36.81	36.88	636,848	-0.73(-1.94%)
Dec 14, 2016	37.95	38.22	37.56	37.61	505,405	-0.34(-0.89%)
Dec 13, 2016	38.42	38.51	37.89	37.95	546,915	-0.57(-1.48%)
Dec 12, 2016	39.00	39.00	38.45	38.52	387,770	-0.38(-0.98%)
Dec 09, 2016	38.65	38.95	38.63	38.90	212,735	+0.19(+0.48%)
Dec 08, 2016	38.55	38.76	38.40	38.71	315,199	+0.18(+0.46%)
Dec 07, 2016	38.18	38.67	38.17	38.53	252,123	+0.36(+0.93%)
Dec 06, 2016	37.95	38.21	37.89	38.18	281,619	+0.17(+0.44%)
Dec 05, 2016	37.36	38.03	37.36	38.01	361,169	+0.74(+1.98%)
Dec 02, 2016	37.28	37.60	37.20	37.27	478,066	-0.07(-0.19%)