Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.32	21.32	21.32	0	-0.14(-0.64%)
Dec 29, 2016	21.22	21.46	21.18	21.46	900,481	+0.26(+1.24%)
Dec 28, 2016	21.38	21.38	21.11	21.19	648,840	-0.06(-0.26%)
Dec 27, 2016	21.39	21.45	21.20	21.25	614,075	-0.11(-0.50%)
Dec 23, 2016		21.36	21.36	21.36	0	-0.01(-0.05%)
Dec 22, 2016	21.35	21.40	21.18	21.37	528,235	+0.02(+0.10%)
Dec 21, 2016	21.42	21.45	21.25	21.35	642,905	+0.01(+0.06%)
Dec 20, 2016	21.32	21.43	21.23	21.33	517,904	-0.03(-0.16%)
Dec 19, 2016	21.06	21.38	21.04	21.37	492,160	+0.35(+1.68%)
Dec 16, 2016	20.62	21.12	20.62	21.01	657,295	+0.41(+2.00%)
Dec 15, 2016	20.93	20.93	20.56	20.60	1,140,013	-0.41(-1.94%)
Dec 14, 2016	21.20	21.35	20.98	21.01	904,719	-0.19(-0.89%)
Dec 13, 2016	21.46	21.51	21.16	21.20	979,026	-0.32(-1.48%)
Dec 12, 2016	21.78	21.78	21.48	21.52	694,143	-0.21(-0.98%)
Dec 09, 2016	21.59	21.76	21.58	21.73	380,814	+0.10(+0.48%)
Dec 08, 2016	21.54	21.65	21.45	21.63	564,234	+0.10(+0.46%)
Dec 07, 2016	21.33	21.60	21.32	21.53	451,322	+0.20(+0.93%)
Dec 06, 2016	21.20	21.35	21.16	21.33	504,122	+0.09(+0.44%)
Dec 05, 2016	20.87	21.24	20.87	21.23	646,524	+0.41(+1.98%)
Dec 02, 2016	20.83	21.00	20.78	20.82	855,780	-0.04(-0.19%)
Dec 01, 2016	21.05	21.19	20.75	20.86	1,680,045	-0.32(-1.50%)
Nov 30, 2016	21.28	21.38	21.08	21.18	1,061,811	-0.29(-1.37%)
Nov 29, 2016	21.27	21.53	21.26	21.47	483,007	+0.20(+0.93%)
Nov 28, 2016	21.20	21.33	21.20	21.27	459,060	+0.11(+0.52%)
Nov 25, 2016	21.06	21.16	21.02	21.16	927,285	+0.15(+0.71%)
Nov 23, 2016		21.01	21.01	21.01	0	-0.24(-1.14%)
Nov 22, 2016	21.16	21.29	21.14	21.26	920,548	+0.18(+0.87%)
Nov 21, 2016	20.94	21.12	20.94	21.07	848,310	+0.20(+0.95%)
Nov 18, 2016	20.80	20.90	20.73	20.88	578,942	+0.08(+0.41%)
Nov 17, 2016	20.75	20.89	20.73	20.79	817,435	+0.05(+0.24%)
Nov 16, 2016	20.75	20.90	20.70	20.74	888,694	+0.00(+0.02%)
Nov 15, 2016	20.62	20.76	20.48	20.74	1,096,360	+0.15(+0.75%)
Nov 14, 2016	20.65	20.70	20.53	20.58	1,192,816	-0.14(-0.67%)
Nov 11, 2016	20.52	20.79	20.52	20.72	1,884,421	+0.16(+0.77%)
Nov 10, 2016	20.65	20.91	20.47	20.56	1,999,767	-0.28(-1.33%)
Nov 09, 2016	20.64	20.98	20.54	20.84	2,053,035	-0.13(-0.64%)
Nov 08, 2016	20.91	21.04	20.87	20.98	1,745,666	+0.10(+0.48%)