Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.44	24.53	24.31	24.31	400,945	-0.09(-0.37%)
Apr 27, 2018	24.28	24.48	24.28	24.40	236,935	+0.10(+0.40%)
Apr 26, 2018	24.16	24.34	24.11	24.30	147,217	+0.20(+0.82%)
Apr 25, 2018	23.96	24.15	23.94	24.10	270,187	+0.05(+0.20%)
Apr 24, 2018	24.07	24.17	23.97	24.05	282,300	+0.04(+0.17%)
Apr 23, 2018	24.04	24.04	23.95	24.01	138,287	+0.04(+0.17%)
Apr 20, 2018	24.03	24.10	23.95	23.97	200,363	-0.06(-0.24%)
Apr 19, 2018	24.07	24.19	23.96	24.03	139,761	-0.08(-0.32%)
Apr 18, 2018	24.12	24.27	24.11	24.11	228,212	-0.03(-0.11%)
Apr 17, 2018	24.03	24.15	24.00	24.13	200,202	+0.07(+0.28%)
Apr 16, 2018	23.89	24.10	23.89	24.07	118,411	+0.17(+0.72%)
Apr 13, 2018	24.01	24.11	23.88	23.89	156,422	-0.16(-0.66%)
Apr 12, 2018	24.19	24.25	24.04	24.05	83,707	-0.13(-0.54%)
Apr 11, 2018	24.19	24.27	24.12	24.19	256,571	-0.04(-0.17%)
Apr 10, 2018	24.32	24.36	24.19	24.23	258,481	+0.03(+0.14%)
Apr 09, 2018	24.35	24.43	24.19	24.19	349,992	-0.10(-0.40%)
Apr 06, 2018	24.28	24.42	24.22	24.29	276,897	+0.01(+0.02%)
Apr 05, 2018	24.36	24.36	24.19	24.28	366,436	+0.00(+0.00%)
Apr 04, 2018	24.07	24.32	24.06	24.28	246,363	+0.09(+0.35%)
Apr 03, 2018	24.04	24.25	23.96	24.20	381,222	+0.17(+0.71%)