Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.73	22.87	22.69	22.84	562,437	+0.11(+0.47%)
Feb 27, 2017	22.72	22.84	22.71	22.73	555,059	-0.01(-0.02%)
Feb 24, 2017	22.66	22.80	22.61	22.73	1,069,020	+0.00(+0.00%)
Feb 23, 2017	22.68	22.76	22.61	22.73	805,361	+0.09(+0.40%)
Feb 22, 2017	22.56	22.65	22.51	22.64	796,187	+0.06(+0.25%)
Feb 21, 2017	22.52	22.61	22.45	22.59	505,856	+0.12(+0.52%)
Feb 17, 2017		22.47	22.47	22.47	0	-0.08(-0.36%)
Feb 16, 2017	22.29	22.56	22.26	22.55	815,083	+0.29(+1.30%)
Feb 15, 2017	22.22	22.27	22.06	22.26	422,326	-0.02(-0.09%)
Feb 14, 2017	22.36	22.38	22.16	22.28	440,744	-0.07(-0.32%)
Feb 13, 2017	22.33	22.39	22.31	22.35	384,524	+0.12(+0.52%)
Feb 10, 2017	22.11	22.32	22.11	22.24	878,731	+0.12(+0.55%)
Feb 09, 2017	22.13	22.18	22.08	22.12	348,023	+0.03(+0.14%)
Feb 08, 2017	21.99	22.10	21.98	22.09	576,647	+0.04(+0.16%)
Feb 07, 2017	22.11	22.15	22.01	22.05	364,371	-0.04(-0.16%)
Feb 06, 2017	21.98	22.11	21.92	22.09	340,846	+0.15(+0.67%)
Feb 03, 2017	21.90	21.99	21.87	21.94	602,120	+0.11(+0.49%)
Feb 02, 2017	21.74	21.88	21.73	21.83	396,780	+0.17(+0.80%)
Feb 01, 2017	21.58	21.82	21.58	21.66	906,038	+0.05(+0.23%)
Jan 31, 2017	21.70	21.75	21.33	21.61	1,191,295	-0.16(-0.72%)
Jan 30, 2017	21.86	21.89	21.70	21.77	531,751	-0.14(-0.63%)
Jan 27, 2017	21.96	21.98	21.84	21.90	338,838	-0.07(-0.30%)
Jan 26, 2017	21.95	22.02	21.91	21.97	700,022	+0.03(+0.14%)
Jan 25, 2017	22.00	22.02	21.93	21.94	326,541	-0.06(-0.25%)
Jan 24, 2017	21.96	22.06	21.91	21.99	387,660	+0.04(+0.18%)
Jan 23, 2017	21.83	22.01	21.83	21.95	305,815	+0.13(+0.60%)
Jan 20, 2017	21.79	21.83	21.74	21.82	240,713	+0.05(+0.23%)
Jan 19, 2017	21.88	21.90	21.71	21.77	721,186	-0.14(-0.65%)
Jan 18, 2017	21.88	21.98	21.83	21.91	368,942	+0.04(+0.19%)
Jan 17, 2017	21.91	21.99	21.85	21.87	429,448	+0.01(+0.05%)
Jan 13, 2017		21.86	21.86	21.86	0	+0.03(+0.12%)
Jan 12, 2017	21.92	21.93	21.77	21.84	493,721	-0.10(-0.44%)
Jan 11, 2017	21.89	22.01	21.79	21.93	979,696	+0.09(+0.39%)
Jan 10, 2017	21.75	21.89	21.66	21.85	1,080,348	+0.08(+0.35%)
Jan 09, 2017	21.89	21.96	21.77	21.77	1,529,344	-0.12(-0.53%)
Jan 06, 2017	21.86	21.95	21.85	21.89	397,915	-0.03(-0.14%)
Jan 05, 2017	21.87	21.93	21.80	21.92	723,364	+0.05(+0.21%)
Jan 04, 2017	21.65	21.90	21.65	21.87	823,011	+0.19(+0.87%)
Jan 03, 2017	21.35	21.68	21.35	21.68	1,205,012	+0.36(+1.71%)
Dec 30, 2016		21.32	21.32	21.32	0	-0.14(-0.64%)
Dec 29, 2016	21.22	21.46	21.18	21.46	900,481	+0.26(+1.24%)
Dec 28, 2016	21.38	21.38	21.11	21.19	648,840	-0.06(-0.26%)
Dec 27, 2016	21.39	21.45	21.20	21.25	614,075	-0.11(-0.50%)
Dec 23, 2016		21.36	21.36	21.36	0	-0.01(-0.05%)
Dec 22, 2016	21.35	21.40	21.18	21.37	528,235	+0.02(+0.10%)
Dec 21, 2016	21.42	21.45	21.25	21.35	642,905	+0.01(+0.06%)
Dec 20, 2016	21.32	21.43	21.23	21.33	517,904	-0.03(-0.16%)
Dec 19, 2016	21.06	21.38	21.04	21.37	492,160	+0.35(+1.68%)
Dec 16, 2016	20.62	21.12	20.62	21.01	657,295	+0.41(+2.00%)
Dec 15, 2016	20.93	20.93	20.56	20.60	1,140,013	-0.41(-1.94%)
Dec 14, 2016	21.20	21.35	20.98	21.01	904,719	-0.19(-0.89%)
Dec 13, 2016	21.46	21.51	21.16	21.20	979,026	-0.32(-1.48%)
Dec 12, 2016	21.78	21.78	21.48	21.52	694,143	-0.21(-0.98%)
Dec 09, 2016	21.59	21.76	21.58	21.73	380,814	+0.10(+0.48%)
Dec 08, 2016	21.54	21.65	21.45	21.63	564,234	+0.10(+0.46%)
Dec 07, 2016	21.33	21.60	21.32	21.53	451,322	+0.20(+0.93%)
Dec 06, 2016	21.20	21.35	21.16	21.33	504,122	+0.09(+0.44%)
Dec 05, 2016	20.87	21.24	20.87	21.23	646,524	+0.41(+1.98%)
Dec 02, 2016	20.83	21.00	20.78	20.82	855,780	-0.04(-0.19%)
Dec 01, 2016	21.05	21.19	20.75	20.86	1,680,045	-0.32(-1.50%)
Nov 30, 2016	21.28	21.38	21.08	21.18	1,061,811	-0.29(-1.37%)
Nov 29, 2016	21.27	21.53	21.26	21.47	483,007	+0.20(+0.93%)
Nov 28, 2016	21.20	21.33	21.20	21.27	459,060	+0.11(+0.52%)
Nov 25, 2016	21.06	21.16	21.02	21.16	927,285	+0.15(+0.71%)
Nov 23, 2016		21.01	21.01	21.01	0	-0.24(-1.14%)
Nov 22, 2016	21.16	21.29	21.14	21.26	920,548	+0.18(+0.87%)
Nov 21, 2016	20.94	21.12	20.94	21.07	848,310	+0.20(+0.95%)
Nov 18, 2016	20.80	20.90	20.73	20.88	578,942	+0.08(+0.41%)
Nov 17, 2016	20.75	20.89	20.73	20.79	817,435	+0.05(+0.24%)
Nov 16, 2016	20.75	20.90	20.70	20.74	888,694	+0.00(+0.02%)
Nov 15, 2016	20.62	20.76	20.48	20.74	1,096,360	+0.15(+0.75%)
Nov 14, 2016	20.65	20.70	20.53	20.58	1,192,816	-0.14(-0.67%)
Nov 11, 2016	20.52	20.79	20.52	20.72	1,884,421	+0.16(+0.77%)
Nov 10, 2016	20.65	20.91	20.47	20.56	1,999,767	-0.28(-1.33%)
Nov 09, 2016	20.64	20.98	20.54	20.84	2,053,035	-0.13(-0.64%)
Nov 08, 2016	20.91	21.04	20.87	20.98	1,745,666	+0.10(+0.48%)