Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		25.55	25.34	25.39	344,939	-0.13(-0.50%)
Jun 28, 2018	25.25	25.53	25.24	25.52	286,264	+0.35(+1.39%)
Jun 27, 2018	25.52	25.67	25.17	25.17	487,883	-0.29(-1.12%)
Jun 26, 2018	25.61	25.62	25.41	25.45	453,391	-0.07(-0.29%)
Jun 25, 2018	25.46	25.60	25.46	25.53	442,031	+0.00(+0.00%)
Jun 22, 2018	25.61	25.65	25.48	25.53	206,173	-0.05(-0.20%)
Jun 21, 2018	25.54	25.61	25.50	25.58	274,468	+0.02(+0.07%)
Jun 20, 2018	25.54	25.61	25.43	25.56	324,534	+0.05(+0.18%)
Jun 19, 2018	25.41	25.53	25.39	25.51	640,084	+0.10(+0.38%)
Jun 18, 2018	25.20	25.43	25.20	25.42	661,540	+0.21(+0.81%)
Jun 15, 2018		25.30	25.26	25.21	211,198	-0.05(-0.20%)
Jun 14, 2018	25.10	25.32	25.10	25.26	212,369	+0.18(+0.71%)
Jun 13, 2018	25.21	25.22	25.04	25.09	301,792	-0.13(-0.50%)
Jun 12, 2018	25.32	25.32	25.19	25.21	381,218	-0.09(-0.34%)
Jun 11, 2018	25.29	25.34	25.22	25.30	449,457	+0.03(+0.11%)
Jun 08, 2018	25.20	25.29	25.20	25.27	224,240	+0.13(+0.52%)
Jun 07, 2018	25.11	25.22	25.09	25.14	308,369	+0.04(+0.16%)
Jun 06, 2018		25.10	24.97	25.10	293,176	+0.01(+0.02%)
Jun 05, 2018	25.12	25.16	25.03	25.09	400,049	-0.01(-0.05%)
Jun 04, 2018	25.10	25.19	25.02	25.10	506,054	+0.09(+0.34%)