Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.38	25.38	25.02	25.06	1,087,261	-0.29(-1.15%)
May 30, 2018	25.22	25.40	25.21	25.35	350,574	+0.14(+0.57%)
May 29, 2018	25.01	25.24	25.00	25.21	358,806	+0.16(+0.64%)
May 25, 2018		25.05	25.05	25.05	0	+0.04(+0.16%)
May 24, 2018	25.11	25.11	24.94	25.00	226,206	-0.17(-0.68%)
May 23, 2018	25.09	25.18	25.04	25.18	239,353	+0.08(+0.32%)
May 22, 2018	25.14	25.18	25.04	25.10	357,253	-0.02(-0.07%)
May 21, 2018	25.03	25.11	24.85	25.11	232,849	+0.21(+0.83%)
May 18, 2018	24.75	24.91	24.75	24.91	133,317	+0.15(+0.60%)
May 17, 2018	24.74	24.84	24.74	24.76	127,775	-0.03(-0.11%)
May 16, 2018	24.86	24.87	24.76	24.79	273,212	-0.02(-0.09%)
May 15, 2018	24.84	24.91	24.77	24.81	302,384	-0.05(-0.18%)
May 14, 2018	24.87	24.92	24.80	24.86	204,144	-0.02(-0.07%)
May 11, 2018	24.82	24.92	24.82	24.87	200,320	+0.03(+0.14%)
May 10, 2018	24.60	24.86	24.60	24.84	218,067	+0.26(+1.07%)
May 09, 2018	24.57	24.68	24.41	24.58	280,489	+0.02(+0.09%)
May 08, 2018	24.81	24.92	24.51	24.55	325,166	-0.31(-1.26%)
May 07, 2018	24.75	24.92	24.73	24.87	402,809	+0.13(+0.53%)
May 04, 2018	24.42	24.79	24.39	24.74	338,221	+0.31(+1.26%)
May 03, 2018	24.26	24.50	24.08	24.43	338,501	+0.12(+0.49%)
May 02, 2018	24.34	24.44	24.26	24.31	244,304	-0.07(-0.28%)
May 01, 2018	24.37	24.55	24.20	24.38	489,472	+0.02(+0.09%)
Apr 30, 2018	24.48	24.58	24.35	24.35	400,153	-0.09(-0.37%)
Apr 27, 2018	24.32	24.52	24.32	24.44	236,467	+0.10(+0.40%)
Apr 26, 2018	24.21	24.39	24.15	24.35	146,926	+0.20(+0.82%)
Apr 25, 2018	24.01	24.20	23.99	24.15	269,654	+0.05(+0.20%)
Apr 24, 2018	24.11	24.22	24.02	24.10	281,743	+0.04(+0.17%)
Apr 23, 2018	24.09	24.09	24.00	24.06	138,014	+0.04(+0.17%)
Apr 20, 2018	24.08	24.15	24.00	24.02	199,967	-0.06(-0.24%)
Apr 19, 2018	24.11	24.23	24.01	24.08	139,485	-0.08(-0.32%)
Apr 18, 2018	24.17	24.32	24.15	24.16	227,761	-0.03(-0.11%)
Apr 17, 2018	24.08	24.19	24.05	24.18	199,806	+0.07(+0.28%)
Apr 16, 2018	23.94	24.15	23.94	24.11	118,177	+0.17(+0.72%)
Apr 13, 2018	24.06	24.15	23.92	23.94	156,113	-0.16(-0.66%)
Apr 12, 2018	24.24	24.30	24.09	24.10	83,542	-0.13(-0.54%)
Apr 11, 2018	24.24	24.32	24.16	24.23	256,064	-0.04(-0.16%)
Apr 10, 2018	24.37	24.40	24.23	24.27	257,970	+0.03(+0.14%)
Apr 09, 2018	24.39	24.48	24.24	24.24	349,301	-0.10(-0.40%)
Apr 06, 2018	24.32	24.47	24.27	24.34	276,350	+0.01(+0.02%)
Apr 05, 2018	24.40	24.40	24.23	24.33	365,712	+0.00(+0.00%)
Apr 04, 2018	24.12	24.37	24.11	24.33	245,876	+0.09(+0.35%)
Apr 03, 2018	24.09	24.30	24.00	24.24	380,469	+0.17(+0.71%)
Apr 02, 2018	24.28	24.28	23.92	24.07	405,301	-0.21(-0.87%)
Mar 29, 2018		24.28	24.28	24.28	0	+0.21(+0.85%)
Mar 28, 2018	24.01	24.11	23.83	24.08	546,020	+0.10(+0.43%)
Mar 27, 2018	23.83	24.10	23.77	23.98	594,786	+0.09(+0.38%)
Mar 26, 2018	23.73	23.92	23.70	23.88	462,789	+0.21(+0.89%)
Mar 23, 2018	23.83	23.98	23.65	23.67	553,185	-0.16(-0.67%)
Mar 22, 2018	23.83	24.09	23.82	23.83	497,800	-0.10(-0.40%)
Mar 21, 2018	23.95	24.02	23.84	23.93	532,116	-0.01(-0.02%)
Mar 20, 2018	23.96	24.03	23.89	23.93	606,346	-0.02(-0.08%)
Mar 19, 2018	24.07	24.07	23.78	23.95	483,651	-0.16(-0.66%)
Mar 16, 2018	23.88	24.18	23.88	24.11	661,165	+0.22(+0.91%)
Mar 15, 2018	24.06	24.07	23.77	23.89	328,428	-0.16(-0.68%)
Mar 14, 2018	23.99	24.19	23.99	24.06	546,169	+0.07(+0.30%)
Mar 13, 2018	23.99	24.10	23.98	23.98	288,534	-0.01(-0.02%)
Mar 12, 2018	23.65	24.06	23.65	23.99	839,195	+0.30(+1.28%)
Mar 09, 2018	23.58	23.69	23.43	23.69	353,735	+0.12(+0.50%)
Mar 08, 2018	23.48	23.63	23.44	23.57	698,829	+0.10(+0.41%)
Mar 07, 2018			23.37	23.48	370,374	+0.01(+0.02%)
Mar 06, 2018	23.37	23.50	23.23	23.47	572,538	+0.17(+0.72%)
Mar 05, 2018	23.17	23.45	23.02	23.30	525,646	+0.24(+1.04%)
Mar 02, 2018	22.71	23.08	22.71	23.06	628,878	+0.18(+0.81%)