Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.13	27.14	26.98	27.04	531,900	-0.06(-0.23%)
Mar 28, 2019	26.98	27.11	26.91	27.11	492,584	+0.20(+0.74%)
Mar 27, 2019	26.92	27.06	26.86	26.91	324,260	+0.03(+0.09%)
Mar 26, 2019	26.79	26.93	26.79	26.88	379,846	+0.15(+0.56%)
Mar 25, 2019	26.69	26.82	26.60	26.73	357,935	+0.07(+0.26%)
Mar 22, 2019	26.91	26.91	26.64	26.66	521,643	-0.23(-0.86%)
Mar 21, 2019	26.75	27.01	26.75	26.89	664,066	+0.17(+0.63%)
Mar 20, 2019	26.83	26.93	26.70	26.73	618,600	-0.06(-0.24%)
Mar 19, 2019	27.00	27.01	26.78	26.79	446,363	-0.18(-0.68%)
Mar 18, 2019	26.83	26.99	26.83	26.97	398,159	+0.12(+0.46%)
Mar 15, 2019	26.84	26.86	26.76	26.85	471,927	+0.01(+0.02%)
Mar 14, 2019	26.81	26.89	26.75	26.84	379,599	+0.02(+0.07%)
Mar 13, 2019	26.77	26.87	26.75	26.83	304,915	+0.11(+0.41%)
Mar 12, 2019	26.75	26.81	26.68	26.72	344,647	-0.02(-0.07%)
Mar 11, 2019	26.45	26.73	26.45	26.73	538,971	+0.33(+1.26%)
Mar 08, 2019	26.30	26.48	26.30	26.40	539,532	+0.06(+0.21%)
Mar 07, 2019	26.43	26.48	26.32	26.35	466,551	-0.07(-0.28%)
Mar 06, 2019	26.52	26.59	26.39	26.42	233,062	-0.10(-0.37%)
Mar 05, 2019	26.52	26.57	26.47	26.52	211,065	-0.02(-0.07%)
Mar 04, 2019	26.54	26.56	26.40	26.54	405,834	+0.07(+0.26%)