Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.90	25.90	25.48	25.73	437,668	-0.25(-0.96%)
May 30, 2019	26.24	26.29	25.91	25.98	476,192	-0.26(-0.98%)
May 29, 2019	26.44	26.46	26.15	26.23	541,637	-0.23(-0.87%)
May 28, 2019	26.72	26.78	26.46	26.46	191,335	-0.24(-0.89%)
May 24, 2019	26.66	26.71	26.64	26.70	146,476	+0.14(+0.52%)
May 23, 2019	26.54	26.56	26.47	26.56	302,776	-0.06(-0.21%)
May 22, 2019	26.63	26.66	26.54	26.62	214,117	-0.01(-0.05%)
May 21, 2019	26.62	26.71	26.56	26.63	215,716	+0.08(+0.31%)
May 20, 2019	26.78	26.78	26.54	26.55	337,350	-0.19(-0.70%)
May 17, 2019	26.98	26.98	26.74	26.74	303,531	-0.25(-0.92%)
May 16, 2019	26.92	27.02	26.91	26.99	140,185	+0.07(+0.28%)
May 15, 2019	26.90	26.96	26.83	26.91	206,905	+0.00(+0.00%)
May 14, 2019	26.81	26.97	26.81	26.91	232,738	+0.14(+0.51%)
May 13, 2019	26.96	26.98	26.76	26.78	355,227	-0.27(-1.01%)
May 10, 2019	26.84	27.10	26.80	27.05	320,678	+0.20(+0.74%)
May 09, 2019	26.98	26.98	26.65	26.85	768,406	-0.19(-0.72%)
May 08, 2019	27.21	27.21	27.03	27.04	237,436	-0.17(-0.62%)
May 07, 2019	27.24	27.32	27.14	27.21	283,942	-0.10(-0.37%)
May 06, 2019	27.23	27.39	27.19	27.31	191,125	-0.05(-0.17%)
May 03, 2019	27.34	27.46	27.29	27.36	128,367	+0.08(+0.31%)
May 02, 2019	27.40	27.45	27.25	27.27	278,844	-0.15(-0.55%)