Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.88	24.96	24.61	24.71	986,210	-0.15(-0.59%)
Nov 29, 2017	24.81	24.98	24.77	24.85	336,006	+0.01(+0.04%)
Nov 28, 2017	24.82	24.88	24.74	24.84	648,734	+0.03(+0.11%)
Nov 27, 2017	24.96	24.98	24.81	24.82	814,455	-0.09(-0.37%)
Nov 24, 2017	25.05	25.09	24.90	24.91	219,706	-0.15(-0.58%)
Nov 22, 2017	24.89	25.08	24.86	25.05	318,362	+0.15(+0.61%)
Nov 21, 2017	24.74	24.90	24.73	24.90	571,606	+0.18(+0.74%)
Nov 20, 2017	24.44	24.72	24.44	24.72	318,953	+0.31(+1.26%)
Nov 17, 2017	24.37	24.45	24.33	24.41	824,143	+0.06(+0.27%)
Nov 16, 2017	24.24	24.38	24.22	24.35	374,559	+0.15(+0.63%)
Nov 15, 2017	24.42	24.43	24.17	24.19	442,038	-0.19(-0.80%)
Nov 14, 2017	24.25	24.39	24.22	24.39	381,401	+0.15(+0.63%)
Nov 13, 2017	24.00	24.25	24.00	24.24	441,310	+0.17(+0.72%)
Nov 10, 2017	24.19	24.31	24.02	24.06	784,352	-0.12(-0.50%)
Nov 09, 2017	24.18	24.46	24.10	24.19	559,742	-0.06(-0.23%)
Nov 08, 2017	24.05	24.28	24.05	24.24	439,467	+0.19(+0.79%)
Nov 07, 2017	23.88	24.20	23.85	24.05	1,187,806	+0.14(+0.57%)
Nov 06, 2017	24.26	24.34	23.90	23.92	1,060,227	-0.37(-1.52%)
Nov 03, 2017	24.25	24.37	24.19	24.29	552,376	-0.07(-0.27%)
Nov 02, 2017	24.76	24.76	24.27	24.35	953,545	-0.37(-1.49%)