Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.30	25.30	25.30	0	-0.25(-0.96%)
Dec 28, 2017	25.36	25.55	25.27	25.55	360,932	+0.25(+0.97%)
Dec 27, 2017	25.25	25.42	25.22	25.30	460,406	+0.05(+0.20%)
Dec 26, 2017	25.22	25.33	25.17	25.25	345,776	+0.06(+0.24%)
Dec 22, 2017	25.18	25.27	25.15	25.19	508,661	-0.02(-0.09%)
Dec 21, 2017	25.06	25.28	25.05	25.21	481,052	+0.17(+0.69%)
Dec 20, 2017	24.89	25.12	24.88	25.04	525,380	+0.16(+0.65%)
Dec 19, 2017	25.61	25.61	24.87	24.87	372,970	-0.51(-2.00%)
Dec 18, 2017	25.55	25.71	25.35	25.38	580,328	-0.09(-0.34%)
Dec 15, 2017	25.32	25.55	25.31	25.47	820,132	+0.24(+0.95%)
Dec 14, 2017	25.21	25.32	25.17	25.23	257,008	+0.04(+0.15%)
Dec 13, 2017	25.08	25.33	25.06	25.19	1,203,053	+0.12(+0.48%)
Dec 12, 2017	25.08	25.17	25.03	25.07	398,616	-0.01(-0.02%)
Dec 11, 2017	25.13	25.14	25.04	25.08	179,588	-0.01(-0.04%)
Dec 08, 2017	25.09	25.17	24.96	25.09	251,742	-0.01(-0.04%)
Dec 07, 2017	24.96	25.15	24.87	25.10	220,397	+0.12(+0.50%)
Dec 06, 2017	25.02	25.06	24.91	24.97	271,891	-0.04(-0.17%)
Dec 05, 2017	25.12	25.12	24.96	25.02	276,912	-0.05(-0.19%)
Dec 04, 2017	24.87	24.99	24.87	25.07	709,313	+0.23(+0.94%)