Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.55	23.61	23.49	23.51	543,856	-0.05(-0.20%)
Mar 30, 2017	23.53	23.55	23.45	23.55	459,678	+0.04(+0.15%)
Mar 29, 2017	23.30	23.54	23.29	23.52	549,608	+0.26(+1.12%)
Mar 28, 2017	23.05	23.30	23.05	23.26	467,928	+0.17(+0.72%)
Mar 27, 2017	22.90	23.10	22.88	23.09	439,756	+0.15(+0.63%)
Mar 24, 2017	23.05	23.14	22.93	22.94	918,462	-0.07(-0.30%)
Mar 23, 2017	22.99	23.13	22.95	23.01	603,854	+0.04(+0.15%)
Mar 22, 2017	22.90	23.00	22.88	22.98	429,996	+0.07(+0.29%)
Mar 21, 2017	23.01	23.03	22.83	22.91	808,002	-0.03(-0.15%)
Mar 20, 2017	22.95	23.01	22.85	22.95	450,878	+0.03(+0.15%)
Mar 17, 2017	22.71	22.92	22.71	22.91	538,279	+0.19(+0.85%)
Mar 16, 2017	22.69	22.75	22.61	22.72	488,130	+0.07(+0.29%)
Mar 15, 2017	22.30	22.73	22.30	22.65	475,157	+0.39(+1.75%)
Mar 14, 2017	22.30	22.35	22.19	22.26	375,733	-0.07(-0.30%)
Mar 13, 2017	22.42	22.59	22.31	22.33	282,783	-0.11(-0.47%)
Mar 10, 2017	22.26	22.55	22.26	22.44	327,301	+0.26(+1.19%)
Mar 09, 2017	22.32	22.54	22.12	22.17	615,243	-0.16(-0.73%)
Mar 08, 2017	22.68	22.71	22.32	22.33	556,807	-0.38(-1.67%)
Mar 07, 2017	22.69	22.81	22.66	22.71	890,611	-0.04(-0.18%)
Mar 06, 2017	22.79	22.80	22.65	22.75	353,634	-0.04(-0.18%)
Mar 03, 2017	22.71	22.81	22.64	22.80	468,791	+0.07(+0.29%)
Mar 02, 2017	22.76	22.83	22.73	22.73	344,886	-0.04(-0.16%)
Mar 01, 2017	22.86	22.90	22.72	22.76	527,967	-0.07(-0.31%)
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%)