Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.67	43.69	43.26	43.57	175,400	-0.10(-0.23%)
Nov 29, 2018	43.53	43.85	43.31	43.67	160,541	+0.21(+0.48%)
Nov 28, 2018	43.20	43.55	43.04	43.46	210,347	+0.36(+0.84%)
Nov 27, 2018	43.06	43.23	42.93	43.10	217,344	+0.01(+0.02%)
Nov 26, 2018	42.85	43.11	42.85	43.09	205,464	+0.30(+0.70%)
Nov 23, 2018	42.79	42.96	42.71	42.79	101,200	-0.01(-0.01%)
Nov 21, 2018		42.80	42.80	42.80	0	+0.14(+0.32%)
Nov 20, 2018	42.91	43.00	42.54	42.66	225,299	-0.37(-0.86%)
Nov 19, 2018	43.17	43.34	42.90	43.03	179,591	-0.11(-0.25%)
Nov 16, 2018	42.77	43.14	42.66	43.14	231,200	+0.28(+0.65%)
Nov 15, 2018	42.98	43.09	42.67	42.86	330,346	-0.40(-0.92%)
Nov 14, 2018	43.61	43.70	43.14	43.26	231,122	-0.21(-0.48%)
Nov 13, 2018	43.38	43.62	43.27	43.47	378,760	+0.20(+0.46%)
Nov 12, 2018	43.56	43.72	43.25	43.27	181,725	-0.26(-0.60%)
Nov 09, 2018	43.19	43.56	43.06	43.53	123,100	+0.32(+0.74%)
Nov 08, 2018	43.22	43.35	43.05	43.21	159,873	-0.03(-0.07%)
Nov 07, 2018	43.21	43.27	42.81	43.24	161,971	+0.14(+0.32%)
Nov 06, 2018	42.84	43.16	42.75	43.10	110,580	+0.29(+0.68%)
Nov 05, 2018	42.77	43.01	42.77	42.81	176,695	+0.15(+0.35%)
Nov 02, 2018	42.63	42.87	42.43	42.66	205,400	+0.09(+0.21%)