Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.93	25.01	24.66	24.76	984,263	-0.15(-0.59%)
Nov 29, 2017	24.86	25.03	24.82	24.90	335,342	+0.01(+0.04%)
Nov 28, 2017	24.87	24.93	24.78	24.89	647,453	+0.03(+0.11%)
Nov 27, 2017	25.01	25.03	24.86	24.87	812,846	-0.09(-0.37%)
Nov 24, 2017	25.10	25.14	24.95	24.96	219,272	-0.15(-0.58%)
Nov 22, 2017	24.94	25.13	24.91	25.10	317,733	+0.15(+0.61%)
Nov 21, 2017	24.78	24.95	24.78	24.95	570,477	+0.18(+0.74%)
Nov 20, 2017	24.49	24.77	24.49	24.77	318,323	+0.31(+1.26%)
Nov 17, 2017	24.42	24.50	24.38	24.46	822,515	+0.07(+0.27%)
Nov 16, 2017	24.29	24.43	24.26	24.39	373,819	+0.15(+0.63%)
Nov 15, 2017	24.47	24.47	24.22	24.24	441,164	-0.20(-0.80%)
Nov 14, 2017	24.30	24.44	24.26	24.44	380,648	+0.15(+0.63%)
Nov 13, 2017	24.05	24.30	24.05	24.29	440,438	+0.17(+0.72%)
Nov 10, 2017	24.24	24.36	24.07	24.11	782,803	-0.12(-0.50%)
Nov 09, 2017	24.23	24.51	24.14	24.23	558,637	-0.06(-0.23%)
Nov 08, 2017	24.10	24.33	24.10	24.29	438,599	+0.19(+0.79%)
Nov 07, 2017	23.93	24.25	23.90	24.10	1,185,460	+0.14(+0.57%)
Nov 06, 2017	24.31	24.39	23.95	23.96	1,058,133	-0.37(-1.52%)
Nov 03, 2017	24.30	24.42	24.24	24.33	551,285	-0.07(-0.27%)
Nov 02, 2017	24.81	24.81	24.32	24.40	951,662	-0.37(-1.49%)