Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.71	24.77	24.59	24.60	849,075	-0.07(-0.30%)
Jun 29, 2017	24.79	24.82	24.52	24.68	792,659	-0.19(-0.77%)
Jun 28, 2017	24.88	24.98	24.66	24.87	579,064	+0.05(+0.19%)
Jun 27, 2017	25.16	25.19	24.80	24.82	696,510	-0.36(-1.42%)
Jun 26, 2017	25.18	25.24	25.06	25.18	442,349	+0.06(+0.23%)
Jun 23, 2017	25.05	25.17	25.01	25.12	289,851	+0.10(+0.42%)
Jun 22, 2017	24.90	25.05	24.84	25.02	981,149	+0.18(+0.73%)
Jun 21, 2017	24.98	25.13	24.80	24.84	641,459	-0.11(-0.46%)
Jun 20, 2017	25.14	25.14	24.88	24.95	436,847	-0.20(-0.81%)
Jun 19, 2017	25.03	25.19	25.01	25.15	669,118	+0.15(+0.58%)
Jun 16, 2017	24.87	25.01	24.83	25.01	716,301	+0.14(+0.56%)
Jun 15, 2017	24.77	24.89	24.67	24.87	606,835	+0.10(+0.40%)
Jun 14, 2017	24.71	24.77	24.58	24.77	466,296	+0.13(+0.53%)
Jun 13, 2017	24.53	24.64	24.47	24.64	356,923	+0.11(+0.47%)
Jun 12, 2017	24.45	24.62	24.44	24.52	323,974	+0.07(+0.30%)
Jun 09, 2017	24.36	24.54	24.36	24.45	374,053	+0.08(+0.32%)
Jun 08, 2017	24.14	24.40	24.09	24.37	295,833	+0.27(+1.12%)
Jun 07, 2017	24.10	24.16	24.01	24.10	244,806	+0.00(+0.00%)
Jun 06, 2017	24.15	24.15	23.98	24.10	207,173	-0.04(-0.15%)
Jun 05, 2017	24.30	24.32	24.11	24.14	329,932	-0.18(-0.73%)
Jun 02, 2017	24.33	24.44	24.28	24.32	362,888	+0.05(+0.19%)