Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.14(-0.64%)
Dec 29, 2016	21.26	21.50	21.22	21.50	898,702	+0.26(+1.24%)
Dec 28, 2016	21.42	21.42	21.15	21.24	647,558	-0.06(-0.26%)
Dec 27, 2016	21.43	21.49	21.25	21.29	612,862	-0.11(-0.50%)
Dec 23, 2016		21.40	21.40	21.40	0	-0.01(-0.05%)
Dec 22, 2016	21.39	21.44	21.23	21.41	527,192	+0.02(+0.09%)
Dec 21, 2016	21.46	21.49	21.30	21.39	641,636	+0.01(+0.06%)
Dec 20, 2016	21.36	21.48	21.28	21.38	516,881	-0.03(-0.16%)
Dec 19, 2016	21.11	21.42	21.09	21.41	491,187	+0.35(+1.68%)
Dec 16, 2016	20.66	21.16	20.66	21.06	655,997	+0.41(+2.00%)
Dec 15, 2016	20.97	20.97	20.60	20.64	1,137,761	-0.41(-1.94%)
Dec 14, 2016	21.24	21.39	21.03	21.05	902,932	-0.19(-0.89%)
Dec 13, 2016	21.50	21.55	21.21	21.24	977,092	-0.32(-1.48%)
Dec 12, 2016	21.83	21.83	21.52	21.56	692,772	-0.21(-0.98%)
Dec 09, 2016	21.63	21.80	21.62	21.77	380,062	+0.10(+0.48%)
Dec 08, 2016	21.58	21.69	21.49	21.67	563,120	+0.10(+0.46%)
Dec 07, 2016	21.37	21.64	21.36	21.57	450,431	+0.20(+0.93%)
Dec 06, 2016	21.24	21.39	21.21	21.37	503,126	+0.09(+0.44%)
Dec 05, 2016	20.91	21.29	20.91	21.28	645,247	+0.41(+1.98%)
Dec 02, 2016	20.87	21.05	20.82	20.86	854,090	-0.04(-0.19%)