Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.33	25.33	24.98	25.01	1,089,413	-0.29(-1.15%)
May 30, 2018	25.17	25.35	25.16	25.30	351,268	+0.14(+0.57%)
May 29, 2018	24.96	25.19	24.95	25.16	359,516	+0.16(+0.64%)
May 25, 2018		25.00	25.00	25.00	0	+0.04(+0.16%)
May 24, 2018	25.06	25.06	24.90	24.96	226,653	-0.17(-0.68%)
May 23, 2018	25.04	25.13	24.99	25.13	239,827	+0.08(+0.32%)
May 22, 2018	25.09	25.13	24.99	25.05	357,960	-0.02(-0.07%)
May 21, 2018	24.98	25.06	24.80	25.06	233,310	+0.21(+0.83%)
May 18, 2018	24.70	24.86	24.70	24.86	133,581	+0.15(+0.60%)
May 17, 2018	24.69	24.79	24.69	24.71	128,028	-0.03(-0.12%)
May 16, 2018	24.81	24.82	24.72	24.74	273,752	-0.02(-0.09%)
May 15, 2018	24.79	24.86	24.72	24.76	302,982	-0.05(-0.18%)
May 14, 2018	24.82	24.88	24.76	24.81	204,548	-0.02(-0.07%)
May 11, 2018	24.78	24.87	24.77	24.82	200,717	+0.03(+0.14%)
May 10, 2018	24.55	24.81	24.55	24.79	218,498	+0.26(+1.07%)
May 09, 2018	24.52	24.64	24.36	24.53	281,044	+0.02(+0.09%)
May 08, 2018	24.76	24.87	24.46	24.50	325,810	-0.31(-1.26%)
May 07, 2018	24.70	24.87	24.68	24.82	403,606	+0.13(+0.53%)
May 04, 2018	24.37	24.74	24.34	24.69	338,890	+0.31(+1.26%)
May 03, 2018	24.21	24.45	24.04	24.38	339,171	+0.12(+0.49%)
May 02, 2018	24.29	24.40	24.21	24.26	244,787	-0.07(-0.28%)
May 01, 2018	24.32	24.50	24.15	24.33	490,440	+0.02(+0.09%)
Apr 30, 2018	24.44	24.53	24.31	24.31	400,945	-0.09(-0.37%)
Apr 27, 2018	24.28	24.48	24.28	24.40	236,935	+0.10(+0.40%)
Apr 26, 2018	24.16	24.34	24.11	24.30	147,217	+0.20(+0.82%)
Apr 25, 2018	23.96	24.15	23.94	24.10	270,187	+0.05(+0.20%)
Apr 24, 2018	24.07	24.17	23.97	24.05	282,300	+0.04(+0.17%)
Apr 23, 2018	24.04	24.04	23.95	24.01	138,287	+0.04(+0.17%)
Apr 20, 2018	24.03	24.10	23.95	23.97	200,363	-0.06(-0.24%)
Apr 19, 2018	24.07	24.19	23.96	24.03	139,761	-0.08(-0.32%)
Apr 18, 2018	24.12	24.27	24.11	24.11	228,212	-0.03(-0.11%)
Apr 17, 2018	24.03	24.15	24.00	24.13	200,202	+0.07(+0.28%)
Apr 16, 2018	23.89	24.10	23.89	24.07	118,411	+0.17(+0.72%)
Apr 13, 2018	24.01	24.11	23.88	23.89	156,422	-0.16(-0.66%)
Apr 12, 2018	24.19	24.25	24.04	24.05	83,707	-0.13(-0.54%)
Apr 11, 2018	24.19	24.27	24.12	24.19	256,571	-0.04(-0.17%)
Apr 10, 2018	24.32	24.36	24.19	24.23	258,481	+0.03(+0.14%)
Apr 09, 2018	24.35	24.43	24.19	24.19	349,992	-0.10(-0.40%)
Apr 06, 2018	24.28	24.42	24.22	24.29	276,897	+0.01(+0.02%)
Apr 05, 2018	24.36	24.36	24.19	24.28	366,436	+0.00(+0.00%)
Apr 04, 2018	24.07	24.32	24.06	24.28	246,363	+0.09(+0.35%)
Apr 03, 2018	24.04	24.25	23.96	24.20	381,222	+0.17(+0.71%)
Apr 02, 2018	24.24	24.24	23.88	24.03	406,103	-0.21(-0.87%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.21(+0.85%)
Mar 28, 2018	23.96	24.07	23.78	24.03	547,100	+0.10(+0.43%)
Mar 27, 2018	23.79	24.05	23.72	23.93	595,963	+0.09(+0.38%)
Mar 26, 2018	23.68	23.88	23.65	23.84	463,705	+0.21(+0.89%)
Mar 23, 2018	23.78	23.93	23.60	23.63	554,280	-0.16(-0.67%)
Mar 22, 2018	23.78	24.04	23.77	23.79	498,785	-0.10(-0.40%)
Mar 21, 2018	23.90	23.98	23.79	23.88	533,169	-0.01(-0.02%)
Mar 20, 2018	23.91	23.98	23.84	23.89	607,546	-0.02(-0.08%)
Mar 19, 2018	24.02	24.02	23.74	23.91	484,608	-0.16(-0.66%)
Mar 16, 2018	23.83	24.13	23.83	24.07	662,473	+0.22(+0.91%)
Mar 15, 2018	24.01	24.02	23.72	23.85	329,078	-0.16(-0.67%)
Mar 14, 2018	23.94	24.14	23.94	24.01	547,250	+0.07(+0.30%)
Mar 13, 2018	23.94	24.05	23.94	23.94	289,105	-0.01(-0.02%)
Mar 12, 2018	23.60	24.01	23.60	23.94	840,856	+0.30(+1.28%)
Mar 09, 2018	23.53	23.64	23.38	23.64	354,435	+0.12(+0.50%)
Mar 08, 2018	23.43	23.58	23.39	23.52	700,212	+0.09(+0.41%)
Mar 07, 2018			23.33	23.43	371,107	+0.01(+0.02%)
Mar 06, 2018	23.32	23.46	23.18	23.42	573,672	+0.17(+0.72%)
Mar 05, 2018	23.12	23.40	22.98	23.26	526,687	+0.24(+1.04%)
Mar 02, 2018	22.67	23.03	22.66	23.02	630,123	+0.18(+0.81%)