Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.84	25.84	25.43	25.68	438,534	-0.25(-0.96%)
May 30, 2019	26.19	26.24	25.86	25.93	477,135	-0.26(-0.98%)
May 29, 2019	26.39	26.41	26.10	26.18	542,709	-0.23(-0.87%)
May 28, 2019	26.67	26.73	26.41	26.41	191,713	-0.24(-0.89%)
May 24, 2019	26.60	26.65	26.59	26.65	146,766	+0.14(+0.52%)
May 23, 2019	26.49	26.51	26.42	26.51	303,375	-0.06(-0.21%)
May 22, 2019	26.58	26.61	26.49	26.57	214,541	-0.01(-0.05%)
May 21, 2019	26.57	26.65	26.50	26.58	216,143	+0.08(+0.31%)
May 20, 2019	26.73	26.73	26.49	26.50	338,018	-0.19(-0.70%)
May 17, 2019	26.93	26.93	26.69	26.69	304,131	-0.25(-0.92%)
May 16, 2019	26.87	26.97	26.85	26.93	140,462	+0.07(+0.28%)
May 15, 2019	26.85	26.91	26.78	26.86	207,315	+0.00(+0.00%)
May 14, 2019	26.75	26.92	26.75	26.86	233,198	+0.14(+0.51%)
May 13, 2019	26.90	26.92	26.70	26.72	355,930	-0.27(-1.01%)
May 10, 2019	26.78	27.05	26.75	27.00	321,313	+0.20(+0.74%)
May 09, 2019	26.93	26.93	26.60	26.80	769,927	-0.19(-0.72%)
May 08, 2019	27.15	27.15	26.98	26.99	237,906	-0.17(-0.62%)
May 07, 2019	27.19	27.27	27.09	27.16	284,504	-0.10(-0.37%)
May 06, 2019	27.18	27.34	27.14	27.26	191,503	-0.05(-0.17%)
May 03, 2019	27.29	27.40	27.23	27.30	128,621	+0.08(+0.31%)
May 02, 2019	27.35	27.40	27.20	27.22	279,396	-0.15(-0.55%)
May 01, 2019	27.44	27.64	27.36	27.37	313,063	-0.12(-0.43%)
Apr 30, 2019	27.47	27.53	27.33	27.49	213,985	+0.06(+0.23%)
Apr 29, 2019	27.54	27.56	27.43	27.43	198,605	-0.12(-0.45%)
Apr 26, 2019	27.36	27.59	27.30	27.55	221,916	+0.22(+0.80%)
Apr 25, 2019	27.55	27.55	27.27	27.33	315,251	-0.30(-1.08%)
Apr 24, 2019	27.46	27.68	27.46	27.63	272,265	+0.19(+0.68%)
Apr 23, 2019	27.30	27.46	27.30	27.44	204,137	+0.17(+0.62%)
Apr 22, 2019	27.19	27.30	27.16	27.28	356,537	+0.08(+0.30%)
Apr 18, 2019	27.21	27.28	27.19	27.20	151,423	-0.01(-0.05%)
Apr 17, 2019	27.28	27.28	27.15	27.21	343,140	-0.02(-0.09%)
Apr 16, 2019	27.26	27.31	27.21	27.23	196,885	+0.00(+0.00%)
Apr 15, 2019	27.27	27.30	27.19	27.23	146,073	-0.04(-0.16%)
Apr 12, 2019	27.31	27.31	27.19	27.28	192,691	+0.02(+0.07%)
Apr 11, 2019	27.21	27.28	27.21	27.26	189,106	+0.01(+0.05%)
Apr 10, 2019	27.20	27.26	27.18	27.25	194,493	+0.08(+0.30%)
Apr 09, 2019	27.30	27.32	27.16	27.16	181,722	-0.14(-0.50%)
Apr 08, 2019	27.21	27.31	27.17	27.30	293,007	+0.07(+0.27%)
Apr 05, 2019	27.23	27.24	27.16	27.23	272,498	+0.05(+0.18%)
Apr 04, 2019	27.07	27.18	27.06	27.18	409,824	+0.14(+0.53%)
Apr 03, 2019	27.11	27.13	27.02	27.03	229,855	-0.04(-0.16%)
Apr 02, 2019	27.17	27.17	27.03	27.08	232,643	-0.07(-0.28%)
Apr 01, 2019	27.02	27.17	26.99	27.15	444,422	+0.16(+0.60%)
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%)