Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.74	21.79	21.37	21.65	1,188,942	-0.16(-0.72%)
Jan 30, 2017	21.91	21.94	21.74	21.81	530,700	-0.14(-0.63%)
Jan 27, 2017	22.01	22.02	21.88	21.95	338,168	-0.07(-0.30%)
Jan 26, 2017	21.99	22.06	21.96	22.01	698,639	+0.03(+0.14%)
Jan 25, 2017	22.04	22.06	21.97	21.98	325,896	-0.06(-0.25%)
Jan 24, 2017	22.01	22.10	21.95	22.04	386,895	+0.04(+0.18%)
Jan 23, 2017	21.87	22.06	21.87	22.00	305,211	+0.13(+0.60%)
Jan 20, 2017	21.83	21.88	21.79	21.87	240,238	+0.05(+0.23%)
Jan 19, 2017	21.92	21.94	21.75	21.81	719,761	-0.14(-0.65%)
Jan 18, 2017	21.92	22.02	21.88	21.96	368,214	+0.04(+0.19%)
Jan 17, 2017	21.95	22.04	21.89	21.92	428,600	+0.01(+0.05%)
Jan 13, 2017		21.91	21.91	21.91	0	+0.03(+0.12%)
Jan 12, 2017	21.97	21.98	21.81	21.88	492,746	-0.10(-0.44%)
Jan 11, 2017	21.94	22.05	21.83	21.98	977,761	+0.09(+0.39%)
Jan 10, 2017	21.79	21.94	21.70	21.89	1,078,214	+0.08(+0.35%)
Jan 09, 2017	21.93	22.01	21.81	21.81	1,526,323	-0.12(-0.53%)
Jan 06, 2017	21.91	22.00	21.89	21.93	397,129	-0.03(-0.14%)
Jan 05, 2017	21.91	21.97	21.84	21.96	721,935	+0.05(+0.21%)
Jan 04, 2017	21.70	21.94	21.70	21.92	821,386	+0.19(+0.86%)