Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.69	24.69	24.27	24.35	605,276	-0.34(-1.39%)
Apr 27, 2017	24.51	24.75	24.47	24.69	749,540	+0.26(+1.06%)
Apr 26, 2017	24.24	24.50	24.24	24.43	2,599,787	+0.20(+0.84%)
Apr 25, 2017	24.12	24.32	24.12	24.23	705,002	+0.10(+0.41%)
Apr 24, 2017	24.20	24.20	23.94	24.13	697,911	+0.02(+0.09%)
Apr 21, 2017	24.11	24.23	24.06	24.11	508,330	+0.09(+0.37%)
Apr 20, 2017	24.25	24.34	23.80	24.02	1,065,127	-0.19(-0.79%)
Apr 19, 2017	24.31	24.35	24.19	24.22	421,623	-0.09(-0.36%)
Apr 18, 2017	24.31	24.36	24.18	24.30	626,181	+0.01(+0.02%)
Apr 17, 2017	24.08	24.30	24.07	24.30	543,772	+0.28(+1.17%)
Apr 13, 2017	23.93	24.10	23.93	24.02	869,850	+0.09(+0.37%)
Apr 12, 2017	23.97	23.99	23.86	23.93	610,486	-0.01(-0.04%)
Apr 11, 2017	23.80	24.00	23.71	23.94	535,203	+0.17(+0.72%)
Apr 10, 2017	23.67	23.81	23.64	23.77	483,998	+0.12(+0.53%)
Apr 07, 2017	23.68	23.76	23.63	23.65	1,431,627	-0.03(-0.13%)
Apr 06, 2017	23.59	23.68	23.44	23.68	1,626,697	+0.14(+0.57%)
Apr 05, 2017	23.68	23.76	23.52	23.54	813,331	-0.11(-0.48%)
Apr 04, 2017	23.54	23.72	23.54	23.66	290,076	+0.10(+0.42%)