Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.14(-0.64%)
Dec 29, 2016	21.26	21.50	21.22	21.50	898,702	+0.26(+1.24%)
Dec 28, 2016	21.42	21.42	21.15	21.24	647,558	-0.06(-0.26%)
Dec 27, 2016	21.43	21.49	21.25	21.29	612,862	-0.11(-0.50%)
Dec 23, 2016		21.40	21.40	21.40	0	-0.01(-0.05%)
Dec 22, 2016	21.39	21.44	21.23	21.41	527,192	+0.02(+0.09%)
Dec 21, 2016	21.46	21.49	21.30	21.39	641,636	+0.01(+0.06%)
Dec 20, 2016	21.36	21.48	21.28	21.38	516,881	-0.03(-0.16%)
Dec 19, 2016	21.11	21.42	21.09	21.41	491,187	+0.35(+1.68%)
Dec 16, 2016	20.66	21.16	20.66	21.06	655,997	+0.41(+2.00%)
Dec 15, 2016	20.97	20.97	20.60	20.64	1,137,761	-0.41(-1.94%)
Dec 14, 2016	21.24	21.39	21.03	21.05	902,932	-0.19(-0.89%)
Dec 13, 2016	21.50	21.55	21.21	21.24	977,092	-0.32(-1.48%)
Dec 12, 2016	21.83	21.83	21.52	21.56	692,772	-0.21(-0.98%)
Dec 09, 2016	21.63	21.80	21.62	21.77	380,062	+0.10(+0.48%)
Dec 08, 2016	21.58	21.69	21.49	21.67	563,120	+0.10(+0.46%)
Dec 07, 2016	21.37	21.64	21.36	21.57	450,431	+0.20(+0.93%)
Dec 06, 2016	21.24	21.39	21.21	21.37	503,126	+0.09(+0.44%)
Dec 05, 2016	20.91	21.29	20.91	21.28	645,247	+0.41(+1.98%)
Dec 02, 2016	20.87	21.05	20.82	20.86	854,090	-0.04(-0.19%)
Dec 01, 2016	21.10	21.23	20.79	20.90	1,676,727	-0.32(-1.50%)
Nov 30, 2016	21.33	21.42	21.12	21.22	1,059,714	-0.29(-1.37%)
Nov 29, 2016	21.32	21.57	21.30	21.51	482,053	+0.20(+0.93%)
Nov 28, 2016	21.24	21.37	21.24	21.32	458,153	+0.11(+0.52%)
Nov 25, 2016	21.10	21.21	21.07	21.21	925,453	+0.15(+0.71%)
Nov 23, 2016		21.06	21.06	21.06	0	-0.24(-1.15%)
Nov 22, 2016	21.21	21.34	21.19	21.30	918,730	+0.18(+0.87%)
Nov 21, 2016	20.98	21.16	20.98	21.12	846,635	+0.20(+0.95%)
Nov 18, 2016	20.84	20.94	20.77	20.92	577,799	+0.08(+0.41%)
Nov 17, 2016	20.79	20.93	20.77	20.83	815,820	+0.05(+0.24%)
Nov 16, 2016	20.79	20.94	20.74	20.78	886,939	+0.00(+0.02%)
Nov 15, 2016	20.66	20.80	20.52	20.78	1,094,194	+0.15(+0.75%)
Nov 14, 2016	20.69	20.74	20.57	20.62	1,190,460	-0.14(-0.67%)
Nov 11, 2016	20.56	20.83	20.56	20.76	1,880,699	+0.16(+0.77%)
Nov 10, 2016	20.69	20.95	20.51	20.60	1,995,817	-0.28(-1.34%)
Nov 09, 2016	20.68	21.03	20.58	20.88	2,048,980	-0.13(-0.64%)
Nov 08, 2016	20.95	21.08	20.91	21.02	1,742,218	+0.10(+0.48%)