Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.38	26.38	26.38	0	-0.08(-0.29%)
Aug 30, 2018	26.43	26.51	26.39	26.45	262,658	+0.04(+0.15%)
Aug 29, 2018	26.34	26.46	26.34	26.41	188,442	+0.06(+0.24%)
Aug 28, 2018	26.29	26.36	26.28	26.35	204,008	+0.04(+0.16%)
Aug 27, 2018	26.28	26.35	26.26	26.31	216,739	+0.05(+0.18%)
Aug 24, 2018	26.25	26.30	26.21	26.26	182,775	-0.04(-0.13%)
Aug 23, 2018	26.28	26.35	26.25	26.29	185,577	+0.01(+0.02%)
Aug 22, 2018	26.38	26.41	26.28	26.29	184,485	-0.09(-0.33%)
Aug 21, 2018	26.33	26.41	26.29	26.38	242,148	+0.08(+0.29%)
Aug 20, 2018	26.29	26.32	26.23	26.30	321,993	+0.06(+0.24%)
Aug 17, 2018	26.10	26.24	26.08	26.24	198,862	+0.16(+0.61%)
Aug 16, 2018	25.97	26.11	25.96	26.08	104,822	+0.12(+0.47%)
Aug 15, 2018	25.84	25.97	25.84	25.96	198,958	+0.11(+0.41%)
Aug 14, 2018	25.83	25.91	25.82	25.85	154,274	+0.02(+0.07%)
Aug 13, 2018	25.83	25.85	25.68	25.83	291,455	+0.09(+0.34%)
Aug 10, 2018	25.82	25.86	25.74	25.75	130,920	-0.08(-0.29%)
Aug 09, 2018	25.74	25.84	25.73	25.82	160,765	+0.10(+0.39%)
Aug 08, 2018	25.82	25.82	25.56	25.72	730,362	-0.02(-0.09%)
Aug 07, 2018	26.04	26.04	25.73	25.75	365,828	-0.27(-1.03%)
Aug 06, 2018	26.11	26.13	25.97	26.01	250,074	-0.06(-0.22%)
Aug 03, 2018	26.25	26.28	26.05	26.07	180,551	-0.15(-0.58%)
Aug 02, 2018	26.13	26.29	26.08	26.22	296,083	+0.14(+0.54%)