Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.33	25.33	24.98	25.01	1,089,413	-0.29(-1.15%)
May 30, 2018	25.17	25.35	25.16	25.30	351,268	+0.14(+0.57%)
May 29, 2018	24.96	25.19	24.95	25.16	359,516	+0.16(+0.64%)
May 25, 2018		25.00	25.00	25.00	0	+0.04(+0.16%)
May 24, 2018	25.06	25.06	24.90	24.96	226,653	-0.17(-0.68%)
May 23, 2018	25.04	25.13	24.99	25.13	239,827	+0.08(+0.32%)
May 22, 2018	25.09	25.13	24.99	25.05	357,960	-0.02(-0.07%)
May 21, 2018	24.98	25.06	24.80	25.06	233,310	+0.21(+0.83%)
May 18, 2018	24.70	24.86	24.70	24.86	133,581	+0.15(+0.60%)
May 17, 2018	24.69	24.79	24.69	24.71	128,028	-0.03(-0.12%)
May 16, 2018	24.81	24.82	24.72	24.74	273,752	-0.02(-0.09%)
May 15, 2018	24.79	24.86	24.72	24.76	302,982	-0.05(-0.18%)
May 14, 2018	24.82	24.88	24.76	24.81	204,548	-0.02(-0.07%)
May 11, 2018	24.78	24.87	24.77	24.82	200,717	+0.03(+0.14%)
May 10, 2018	24.55	24.81	24.55	24.79	218,498	+0.26(+1.07%)
May 09, 2018	24.52	24.64	24.36	24.53	281,044	+0.02(+0.09%)
May 08, 2018	24.76	24.87	24.46	24.50	325,810	-0.31(-1.26%)
May 07, 2018	24.70	24.87	24.68	24.82	403,606	+0.13(+0.53%)
May 04, 2018	24.37	24.74	24.34	24.69	338,890	+0.31(+1.26%)
May 03, 2018	24.21	24.45	24.04	24.38	339,171	+0.12(+0.49%)
May 02, 2018	24.29	24.40	24.21	24.26	244,787	-0.07(-0.28%)