Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.48	24.58	24.35	24.35	400,153	-0.09(-0.37%)
Apr 27, 2018	24.32	24.52	24.32	24.44	236,467	+0.10(+0.40%)
Apr 26, 2018	24.21	24.39	24.15	24.35	146,926	+0.20(+0.82%)
Apr 25, 2018	24.01	24.20	23.99	24.15	269,654	+0.05(+0.20%)
Apr 24, 2018	24.11	24.22	24.02	24.10	281,743	+0.04(+0.17%)
Apr 23, 2018	24.09	24.09	24.00	24.06	138,014	+0.04(+0.17%)
Apr 20, 2018	24.08	24.15	24.00	24.02	199,967	-0.06(-0.24%)
Apr 19, 2018	24.11	24.23	24.01	24.08	139,485	-0.08(-0.32%)
Apr 18, 2018	24.17	24.32	24.15	24.16	227,761	-0.03(-0.11%)
Apr 17, 2018	24.08	24.19	24.05	24.18	199,806	+0.07(+0.28%)
Apr 16, 2018	23.94	24.15	23.94	24.11	118,177	+0.17(+0.72%)
Apr 13, 2018	24.06	24.15	23.92	23.94	156,113	-0.16(-0.66%)
Apr 12, 2018	24.24	24.30	24.09	24.10	83,542	-0.13(-0.54%)
Apr 11, 2018	24.24	24.32	24.16	24.23	256,064	-0.04(-0.16%)
Apr 10, 2018	24.37	24.40	24.23	24.27	257,970	+0.03(+0.14%)
Apr 09, 2018	24.39	24.48	24.24	24.24	349,301	-0.10(-0.40%)
Apr 06, 2018	24.32	24.47	24.27	24.34	276,350	+0.01(+0.02%)
Apr 05, 2018	24.40	24.40	24.23	24.33	365,712	+0.00(+0.00%)
Apr 04, 2018	24.12	24.37	24.11	24.33	245,876	+0.09(+0.35%)
Apr 03, 2018	24.09	24.30	24.00	24.24	380,469	+0.17(+0.71%)
Apr 02, 2018	24.28	24.28	23.92	24.07	405,301	-0.21(-0.87%)
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%)
Mar 01, 2018	22.82	23.05	22.71	22.88	1,154,491	+0.07(+0.32%)
Feb 28, 2018	23.18	23.28	22.79	22.80	1,407,066	-0.30(-1.31%)
Feb 27, 2018	23.67	23.69	23.11	23.11	893,176	-0.52(-2.18%)
Feb 26, 2018	23.49	23.71	23.49	23.62	439,446	+0.10(+0.43%)
Feb 23, 2018	23.29	23.55	23.20	23.52	543,735	+0.31(+1.35%)
Feb 22, 2018	23.29	23.41	23.17	23.21	770,196	-0.05(-0.22%)
Feb 21, 2018	23.51	23.76	23.26	23.26	933,762	-0.20(-0.86%)
Feb 20, 2018	23.79	23.96	23.42	23.46	452,392	-0.49(-2.03%)
Feb 16, 2018		23.95	23.95	23.95	0	+0.18(+0.75%)
Feb 15, 2018	23.45	23.79	23.42	23.77	434,878	+0.39(+1.65%)
Feb 14, 2018	23.26	23.45	23.22	23.38	358,416	+0.06(+0.24%)
Feb 13, 2018	23.18	23.41	23.06	23.32	690,570	+0.22(+0.94%)
Feb 12, 2018	22.93	23.16	22.75	23.11	928,568	+0.25(+1.10%)
Feb 09, 2018	22.82	22.98	22.56	22.85	1,235,921	+0.14(+0.62%)
Feb 08, 2018	22.93	23.13	22.71	22.71	1,514,342	-0.25(-1.07%)
Feb 07, 2018	22.96	23.23	22.94	22.96	1,688,336	-0.11(-0.46%)
Feb 06, 2018	22.31	23.20	22.28	23.07	3,051,145	+0.13(+0.59%)
Feb 05, 2018	23.12	23.12	22.39	22.93	2,480,311	-0.33(-1.42%)
Feb 02, 2018	23.48	23.52	23.20	23.26	1,275,556	-0.32(-1.35%)