Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.45	26.61	26.36	26.48	598,108	+0.06(+0.23%)
Feb 27, 2019	26.47	26.47	26.30	26.42	358,118	-0.05(-0.19%)
Feb 26, 2019	26.56	26.56	26.45	26.47	419,315	-0.01(-0.02%)
Feb 25, 2019	26.60	26.67	26.48	26.48	514,888	-0.06(-0.21%)
Feb 22, 2019	26.41	26.57	26.37	26.53	399,737	+0.17(+0.63%)
Feb 21, 2019	26.30	26.41	26.25	26.37	434,760	+0.04(+0.14%)
Feb 20, 2019	26.45	26.46	26.25	26.33	784,152	-0.15(-0.58%)
Feb 19, 2019	26.46	26.55	26.41	26.48	551,344	+0.04(+0.14%)
Feb 15, 2019	26.47	26.53	26.42	26.45	439,237	+0.01(+0.02%)
Feb 14, 2019	26.60	26.60	26.41	26.44	551,868	-0.23(-0.87%)
Feb 13, 2019	26.77	26.77	26.54	26.67	1,279,834	-0.12(-0.43%)
Feb 12, 2019	26.85	26.90	26.75	26.79	742,409	+0.02(+0.07%)
Feb 11, 2019	26.76	26.80	26.66	26.77	575,711	+0.04(+0.16%)
Feb 08, 2019	26.71	26.76	26.63	26.73	649,797	-0.00(-0.01%)
Feb 07, 2019	26.72	26.77	26.61	26.73	931,816	-0.05(-0.19%)
Feb 06, 2019	26.79	26.80	26.65	26.79	701,823	-0.04(-0.14%)
Feb 05, 2019	26.82	26.82	26.67	26.82	506,494	+0.00(+0.00%)
Feb 04, 2019	26.63	26.82	26.57	26.82	1,980,839	+0.17(+0.62%)