Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.77	22.91	22.73	22.88	561,326	+0.11(+0.47%)
Feb 27, 2017	22.77	22.88	22.76	22.77	553,963	-0.01(-0.02%)
Feb 24, 2017	22.70	22.84	22.65	22.78	1,066,908	+0.00(+0.00%)
Feb 23, 2017	22.72	22.80	22.66	22.78	803,770	+0.09(+0.40%)
Feb 22, 2017	22.60	22.70	22.56	22.69	794,615	+0.06(+0.25%)
Feb 21, 2017	22.57	22.66	22.49	22.63	504,857	+0.12(+0.52%)
Feb 17, 2017		22.52	22.52	22.52	0	-0.08(-0.36%)
Feb 16, 2017	22.34	22.60	22.31	22.60	813,473	+0.29(+1.30%)
Feb 15, 2017	22.26	22.31	22.10	22.31	421,492	-0.02(-0.09%)
Feb 14, 2017	22.40	22.43	22.20	22.33	439,873	-0.07(-0.32%)
Feb 13, 2017	22.38	22.44	22.36	22.40	383,764	+0.12(+0.52%)
Feb 10, 2017	22.15	22.36	22.15	22.28	876,995	+0.12(+0.55%)
Feb 09, 2017	22.17	22.22	22.13	22.16	347,336	+0.03(+0.14%)
Feb 08, 2017	22.03	22.14	22.02	22.13	575,508	+0.04(+0.16%)
Feb 07, 2017	22.15	22.19	22.05	22.09	363,652	-0.04(-0.16%)
Feb 06, 2017	22.02	22.15	21.96	22.13	340,173	+0.15(+0.67%)
Feb 03, 2017	21.95	22.03	21.92	21.98	600,931	+0.11(+0.49%)
Feb 02, 2017	21.78	21.93	21.77	21.88	395,997	+0.17(+0.80%)
Feb 01, 2017	21.62	21.87	21.62	21.70	904,248	+0.05(+0.23%)
Jan 31, 2017	21.74	21.79	21.37	21.65	1,188,942	-0.16(-0.72%)
Jan 30, 2017	21.91	21.94	21.74	21.81	530,700	-0.14(-0.63%)
Jan 27, 2017	22.01	22.02	21.88	21.95	338,168	-0.07(-0.30%)
Jan 26, 2017	21.99	22.06	21.96	22.01	698,639	+0.03(+0.14%)
Jan 25, 2017	22.04	22.06	21.97	21.98	325,896	-0.06(-0.25%)
Jan 24, 2017	22.01	22.10	21.95	22.04	386,895	+0.04(+0.18%)
Jan 23, 2017	21.87	22.06	21.87	22.00	305,211	+0.13(+0.60%)
Jan 20, 2017	21.83	21.88	21.79	21.87	240,238	+0.05(+0.23%)
Jan 19, 2017	21.92	21.94	21.75	21.81	719,761	-0.14(-0.65%)
Jan 18, 2017	21.92	22.02	21.88	21.96	368,214	+0.04(+0.19%)
Jan 17, 2017	21.95	22.04	21.89	21.92	428,600	+0.01(+0.05%)
Jan 13, 2017		21.91	21.91	21.91	0	+0.03(+0.12%)
Jan 12, 2017	21.97	21.98	21.81	21.88	492,746	-0.10(-0.44%)
Jan 11, 2017	21.94	22.05	21.83	21.98	977,761	+0.09(+0.39%)
Jan 10, 2017	21.79	21.94	21.70	21.89	1,078,214	+0.08(+0.35%)
Jan 09, 2017	21.93	22.01	21.81	21.81	1,526,323	-0.12(-0.53%)
Jan 06, 2017	21.91	22.00	21.89	21.93	397,129	-0.03(-0.14%)
Jan 05, 2017	21.91	21.97	21.84	21.96	721,935	+0.05(+0.21%)
Jan 04, 2017	21.70	21.94	21.70	21.92	821,386	+0.19(+0.86%)
Jan 03, 2017	21.39	21.73	21.39	21.73	1,202,632	+0.37(+1.71%)
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%)