Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	27.52	27.59	27.38	27.54	213,563	+0.06(+0.23%)
Apr 29, 2019	27.59	27.62	27.48	27.48	198,213	-0.12(-0.45%)
Apr 26, 2019	27.42	27.64	27.35	27.61	221,478	+0.22(+0.80%)
Apr 25, 2019	27.61	27.61	27.32	27.39	314,628	-0.30(-1.08%)
Apr 24, 2019	27.51	27.74	27.51	27.69	271,727	+0.19(+0.68%)
Apr 23, 2019	27.35	27.51	27.35	27.50	203,734	+0.17(+0.62%)
Apr 22, 2019	27.24	27.36	27.22	27.33	355,833	+0.08(+0.30%)
Apr 18, 2019	27.27	27.34	27.25	27.25	151,124	-0.01(-0.05%)
Apr 17, 2019	27.33	27.33	27.21	27.26	342,462	-0.02(-0.09%)
Apr 16, 2019	27.32	27.36	27.26	27.29	196,497	+0.00(+0.00%)
Apr 15, 2019	27.32	27.36	27.24	27.29	145,784	-0.04(-0.16%)
Apr 12, 2019	27.36	27.36	27.25	27.33	192,311	+0.02(+0.07%)
Apr 11, 2019	27.27	27.34	27.27	27.31	188,732	+0.01(+0.05%)
Apr 10, 2019	27.26	27.32	27.24	27.30	194,109	+0.08(+0.30%)
Apr 09, 2019	27.35	27.37	27.22	27.22	181,363	-0.14(-0.50%)
Apr 08, 2019	27.27	27.36	27.22	27.36	292,428	+0.07(+0.27%)
Apr 05, 2019	27.29	27.29	27.22	27.28	271,959	+0.05(+0.18%)
Apr 04, 2019	27.12	27.24	27.11	27.23	409,015	+0.14(+0.53%)
Apr 03, 2019	27.16	27.19	27.07	27.09	229,401	-0.04(-0.16%)
Apr 02, 2019	27.22	27.22	27.09	27.13	232,183	-0.07(-0.28%)