Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.73	22.87	22.69	22.84	562,437	+0.11(+0.47%)
Feb 27, 2017	22.72	22.84	22.71	22.73	555,059	-0.01(-0.02%)
Feb 24, 2017	22.66	22.80	22.61	22.73	1,069,020	+0.00(+0.00%)
Feb 23, 2017	22.68	22.76	22.61	22.73	805,361	+0.09(+0.40%)
Feb 22, 2017	22.56	22.65	22.51	22.64	796,187	+0.06(+0.25%)
Feb 21, 2017	22.52	22.61	22.45	22.59	505,856	+0.12(+0.52%)
Feb 17, 2017		22.47	22.47	22.47	0	-0.08(-0.36%)
Feb 16, 2017	22.29	22.56	22.26	22.55	815,083	+0.29(+1.30%)
Feb 15, 2017	22.22	22.27	22.06	22.26	422,326	-0.02(-0.09%)
Feb 14, 2017	22.36	22.38	22.16	22.28	440,744	-0.07(-0.32%)
Feb 13, 2017	22.33	22.39	22.31	22.35	384,524	+0.12(+0.52%)
Feb 10, 2017	22.11	22.32	22.11	22.24	878,731	+0.12(+0.55%)
Feb 09, 2017	22.13	22.18	22.08	22.12	348,023	+0.03(+0.14%)
Feb 08, 2017	21.99	22.10	21.98	22.09	576,647	+0.04(+0.16%)
Feb 07, 2017	22.11	22.15	22.01	22.05	364,371	-0.04(-0.16%)
Feb 06, 2017	21.98	22.11	21.92	22.09	340,846	+0.15(+0.67%)
Feb 03, 2017	21.90	21.99	21.87	21.94	602,120	+0.11(+0.49%)
Feb 02, 2017	21.74	21.88	21.73	21.83	396,780	+0.17(+0.80%)