Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.66	24.72	24.54	24.56	850,756	-0.07(-0.30%)
Jun 29, 2017	24.74	24.77	24.47	24.63	794,228	-0.19(-0.77%)
Jun 28, 2017	24.83	24.93	24.61	24.82	580,210	+0.05(+0.19%)
Jun 27, 2017	25.11	25.14	24.76	24.77	697,889	-0.36(-1.42%)
Jun 26, 2017	25.13	25.19	25.02	25.13	443,225	+0.06(+0.23%)
Jun 23, 2017	25.00	25.12	24.96	25.07	290,424	+0.10(+0.42%)
Jun 22, 2017	24.85	25.00	24.79	24.97	983,091	+0.18(+0.73%)
Jun 21, 2017	24.93	25.08	24.76	24.79	642,729	-0.11(-0.46%)
Jun 20, 2017	25.09	25.09	24.83	24.90	437,712	-0.20(-0.81%)
Jun 19, 2017	24.98	25.14	24.96	25.10	670,442	+0.15(+0.58%)
Jun 16, 2017	24.82	24.96	24.78	24.96	717,719	+0.14(+0.56%)
Jun 15, 2017	24.72	24.84	24.63	24.82	608,037	+0.10(+0.40%)
Jun 14, 2017	24.66	24.72	24.54	24.72	467,219	+0.13(+0.53%)
Jun 13, 2017	24.48	24.59	24.42	24.59	357,630	+0.11(+0.47%)
Jun 12, 2017	24.40	24.57	24.39	24.48	324,616	+0.07(+0.30%)
Jun 09, 2017	24.31	24.50	24.31	24.40	374,794	+0.08(+0.32%)
Jun 08, 2017	24.09	24.35	24.04	24.33	296,419	+0.27(+1.12%)
Jun 07, 2017	24.06	24.11	23.97	24.06	245,291	+0.00(+0.00%)
Jun 06, 2017	24.11	24.11	23.93	24.06	207,583	-0.04(-0.15%)
Jun 05, 2017	24.25	24.27	24.07	24.09	330,585	-0.18(-0.73%)
Jun 02, 2017	24.28	24.39	24.23	24.27	363,607	+0.05(+0.19%)