Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.08	27.09	26.92	26.99	532,953	-0.06(-0.23%)
Mar 28, 2019	26.92	27.05	26.86	27.05	493,558	+0.20(+0.74%)
Mar 27, 2019	26.87	27.00	26.81	26.85	324,902	+0.03(+0.09%)
Mar 26, 2019	26.74	26.87	26.74	26.83	380,598	+0.15(+0.56%)
Mar 25, 2019	26.64	26.77	26.55	26.68	358,644	+0.07(+0.26%)
Mar 22, 2019	26.85	26.86	26.59	26.61	522,676	-0.23(-0.86%)
Mar 21, 2019	26.70	26.96	26.70	26.84	665,380	+0.17(+0.63%)
Mar 20, 2019	26.78	26.87	26.65	26.67	619,825	-0.06(-0.24%)
Mar 19, 2019	26.95	26.96	26.72	26.74	447,246	-0.18(-0.68%)
Mar 18, 2019	26.77	26.94	26.77	26.92	398,946	+0.12(+0.46%)
Mar 15, 2019	26.79	26.81	26.71	26.80	472,861	+0.01(+0.02%)
Mar 14, 2019	26.75	26.83	26.70	26.79	380,350	+0.02(+0.07%)
Mar 13, 2019	26.72	26.82	26.70	26.77	305,518	+0.11(+0.41%)
Mar 12, 2019	26.70	26.75	26.63	26.66	345,329	-0.02(-0.07%)
Mar 11, 2019	26.40	26.68	26.40	26.68	540,038	+0.33(+1.26%)
Mar 08, 2019	26.25	26.43	26.25	26.35	540,599	+0.06(+0.21%)
Mar 07, 2019	26.37	26.42	26.26	26.30	467,475	-0.07(-0.28%)
Mar 06, 2019	26.47	26.53	26.34	26.37	233,523	-0.10(-0.37%)
Mar 05, 2019	26.47	26.52	26.42	26.47	211,483	-0.02(-0.07%)
Mar 04, 2019	26.48	26.51	26.34	26.48	406,638	+0.07(+0.26%)