Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	27.47	27.53	27.33	27.49	213,985	+0.06(+0.23%)
Apr 29, 2019	27.54	27.56	27.43	27.43	198,605	-0.12(-0.45%)
Apr 26, 2019	27.36	27.59	27.30	27.55	221,916	+0.22(+0.80%)
Apr 25, 2019	27.55	27.55	27.27	27.33	315,251	-0.30(-1.08%)
Apr 24, 2019	27.46	27.68	27.46	27.63	272,265	+0.19(+0.68%)
Apr 23, 2019	27.30	27.46	27.30	27.44	204,137	+0.17(+0.62%)
Apr 22, 2019	27.19	27.30	27.16	27.28	356,537	+0.08(+0.30%)
Apr 18, 2019	27.21	27.28	27.19	27.20	151,423	-0.01(-0.05%)
Apr 17, 2019	27.28	27.28	27.15	27.21	343,140	-0.02(-0.09%)
Apr 16, 2019	27.26	27.31	27.21	27.23	196,885	+0.00(+0.00%)
Apr 15, 2019	27.27	27.30	27.19	27.23	146,073	-0.04(-0.16%)
Apr 12, 2019	27.31	27.31	27.19	27.28	192,691	+0.02(+0.07%)
Apr 11, 2019	27.21	27.28	27.21	27.26	189,106	+0.01(+0.05%)
Apr 10, 2019	27.20	27.26	27.18	27.25	194,493	+0.08(+0.30%)
Apr 09, 2019	27.30	27.32	27.16	27.16	181,722	-0.14(-0.50%)
Apr 08, 2019	27.21	27.31	27.17	27.30	293,007	+0.07(+0.27%)
Apr 05, 2019	27.23	27.24	27.16	27.23	272,498	+0.05(+0.18%)
Apr 04, 2019	27.07	27.18	27.06	27.18	409,824	+0.14(+0.53%)
Apr 03, 2019	27.11	27.13	27.02	27.03	229,855	-0.04(-0.16%)
Apr 02, 2019	27.17	27.17	27.03	27.08	232,643	-0.07(-0.28%)