Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.59	23.65	23.54	23.55	542,782	-0.05(-0.20%)
Mar 30, 2017	23.58	23.60	23.50	23.60	458,770	+0.04(+0.15%)
Mar 29, 2017	23.35	23.59	23.34	23.56	548,522	+0.26(+1.12%)
Mar 28, 2017	23.10	23.34	23.10	23.30	467,004	+0.17(+0.72%)
Mar 27, 2017	22.95	23.15	22.92	23.14	438,888	+0.15(+0.63%)
Mar 24, 2017	23.10	23.18	22.98	22.99	916,647	-0.07(-0.30%)
Mar 23, 2017	23.04	23.18	22.99	23.06	602,661	+0.04(+0.15%)
Mar 22, 2017	22.94	23.04	22.93	23.02	429,147	+0.07(+0.29%)
Mar 21, 2017	23.06	23.07	22.88	22.96	806,406	-0.03(-0.15%)
Mar 20, 2017	22.99	23.06	22.89	22.99	449,988	+0.03(+0.15%)
Mar 17, 2017	22.76	22.96	22.76	22.96	537,215	+0.19(+0.85%)
Mar 16, 2017	22.74	22.80	22.65	22.76	487,166	+0.07(+0.29%)
Mar 15, 2017	22.35	22.78	22.35	22.70	474,219	+0.39(+1.75%)
Mar 14, 2017	22.35	22.40	22.24	22.31	374,991	-0.07(-0.29%)
Mar 13, 2017	22.46	22.63	22.35	22.37	282,224	-0.11(-0.47%)
Mar 10, 2017	22.31	22.59	22.31	22.48	326,654	+0.26(+1.19%)
Mar 09, 2017	22.36	22.58	22.16	22.22	614,028	-0.16(-0.73%)
Mar 08, 2017	22.73	22.76	22.37	22.38	555,707	-0.38(-1.67%)
Mar 07, 2017	22.74	22.86	22.71	22.76	888,852	-0.04(-0.18%)
Mar 06, 2017	22.84	22.85	22.70	22.80	352,935	-0.04(-0.18%)
Mar 03, 2017	22.75	22.85	22.68	22.84	467,865	+0.07(+0.29%)
Mar 02, 2017	22.81	22.87	22.77	22.77	344,205	-0.04(-0.16%)