Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.28	24.28	24.28	0	+0.21(+0.85%)
Mar 28, 2018	24.01	24.11	23.83	24.08	546,020	+0.10(+0.43%)
Mar 27, 2018	23.83	24.10	23.77	23.98	594,786	+0.09(+0.38%)
Mar 26, 2018	23.73	23.92	23.70	23.88	462,789	+0.21(+0.89%)
Mar 23, 2018	23.83	23.98	23.65	23.67	553,185	-0.16(-0.67%)
Mar 22, 2018	23.83	24.09	23.82	23.83	497,800	-0.10(-0.40%)
Mar 21, 2018	23.95	24.02	23.84	23.93	532,116	-0.01(-0.02%)
Mar 20, 2018	23.96	24.03	23.89	23.93	606,346	-0.02(-0.08%)
Mar 19, 2018	24.07	24.07	23.78	23.95	483,651	-0.16(-0.66%)
Mar 16, 2018	23.88	24.18	23.88	24.11	661,165	+0.22(+0.91%)
Mar 15, 2018	24.06	24.07	23.77	23.89	328,428	-0.16(-0.68%)
Mar 14, 2018	23.99	24.19	23.99	24.06	546,169	+0.07(+0.30%)
Mar 13, 2018	23.99	24.10	23.98	23.98	288,534	-0.01(-0.02%)
Mar 12, 2018	23.65	24.06	23.65	23.99	839,195	+0.30(+1.28%)
Mar 09, 2018	23.58	23.69	23.43	23.69	353,735	+0.12(+0.50%)
Mar 08, 2018	23.48	23.63	23.44	23.57	698,829	+0.10(+0.41%)
Mar 07, 2018			23.37	23.48	370,374	+0.01(+0.02%)
Mar 06, 2018	23.37	23.50	23.23	23.47	572,538	+0.17(+0.72%)
Mar 05, 2018	23.17	23.45	23.02	23.30	525,646	+0.24(+1.04%)
Mar 02, 2018	22.71	23.08	22.71	23.06	628,878	+0.18(+0.81%)