Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.99	24.07	23.85	24.04	497,411	+0.02(+0.06%)
May 30, 2017	24.13	24.14	23.96	24.02	294,568	-0.08(-0.32%)
May 26, 2017	24.11	24.13	23.92	24.10	354,814	-0.02(-0.09%)
May 25, 2017	24.12	24.23	24.05	24.12	421,202	+0.03(+0.13%)
May 24, 2017	24.01	24.09	23.96	24.09	689,273	+0.13(+0.54%)
May 23, 2017	23.89	23.99	23.80	23.96	1,563,495	+0.15(+0.63%)
May 22, 2017	23.58	23.84	23.57	23.81	666,931	+0.26(+1.10%)
May 19, 2017	23.44	23.60	23.42	23.55	363,411	+0.11(+0.47%)
May 18, 2017	23.45	23.53	23.32	23.44	343,060	-0.03(-0.11%)
May 17, 2017	23.47	23.54	23.39	23.47	537,386	-0.03(-0.11%)
May 16, 2017	23.55	23.61	23.47	23.49	594,205	-0.02(-0.09%)
May 15, 2017	23.42	23.58	23.40	23.52	255,400	+0.11(+0.49%)
May 12, 2017	23.49	23.56	23.37	23.40	265,111	-0.08(-0.33%)
May 11, 2017	23.45	23.51	23.37	23.48	481,684	+0.01(+0.04%)
May 10, 2017	23.35	23.53	23.32	23.47	565,437	+0.11(+0.47%)
May 09, 2017	23.79	23.84	23.27	23.36	1,112,312	-0.41(-1.71%)
May 08, 2017	23.98	24.02	23.73	23.76	352,712	-0.16(-0.65%)
May 05, 2017	23.73	23.97	23.71	23.92	563,808	+0.14(+0.57%)
May 04, 2017	23.94	23.94	23.61	23.79	546,180	-0.09(-0.37%)
May 03, 2017	24.18	24.18	23.83	23.87	674,112	-0.28(-1.16%)
May 02, 2017	24.57	24.57	24.11	24.15	1,309,708	-0.45(-1.84%)
May 01, 2017	24.49	24.68	24.44	24.61	577,079	+0.21(+0.85%)
Apr 28, 2017	24.74	24.74	24.32	24.40	604,080	-0.34(-1.39%)
Apr 27, 2017	24.56	24.80	24.51	24.74	748,059	+0.26(+1.06%)
Apr 26, 2017	24.29	24.55	24.28	24.48	2,594,651	+0.20(+0.84%)
Apr 25, 2017	24.17	24.37	24.17	24.28	703,609	+0.10(+0.41%)
Apr 24, 2017	24.24	24.24	23.98	24.18	696,532	+0.02(+0.09%)
Apr 21, 2017	24.15	24.28	24.11	24.16	507,326	+0.09(+0.37%)
Apr 20, 2017	24.30	24.38	23.85	24.07	1,063,023	-0.19(-0.79%)
Apr 19, 2017	24.36	24.39	24.24	24.26	420,790	-0.09(-0.36%)
Apr 18, 2017	24.36	24.40	24.23	24.35	624,944	+0.01(+0.02%)
Apr 17, 2017	24.12	24.35	24.11	24.35	542,697	+0.28(+1.17%)
Apr 13, 2017	23.97	24.14	23.97	24.07	868,132	+0.09(+0.37%)
Apr 12, 2017	24.02	24.04	23.91	23.98	609,280	-0.01(-0.04%)
Apr 11, 2017	23.84	24.05	23.76	23.99	534,146	+0.17(+0.72%)
Apr 10, 2017	23.72	23.86	23.68	23.82	483,042	+0.12(+0.53%)
Apr 07, 2017	23.72	23.81	23.68	23.69	1,428,798	-0.03(-0.13%)
Apr 06, 2017	23.63	23.72	23.48	23.72	1,623,484	+0.14(+0.57%)
Apr 05, 2017	23.72	23.81	23.56	23.59	811,724	-0.11(-0.48%)
Apr 04, 2017	23.58	23.76	23.58	23.70	289,503	+0.10(+0.42%)
Apr 03, 2017	23.60	23.63	23.51	23.60	562,254	+0.05(+0.22%)
Mar 31, 2017	23.59	23.65	23.54	23.55	542,782	-0.05(-0.20%)
Mar 30, 2017	23.58	23.60	23.50	23.60	458,770	+0.04(+0.15%)
Mar 29, 2017	23.35	23.59	23.34	23.56	548,522	+0.26(+1.12%)
Mar 28, 2017	23.10	23.34	23.10	23.30	467,004	+0.17(+0.72%)
Mar 27, 2017	22.95	23.15	22.92	23.14	438,888	+0.15(+0.63%)
Mar 24, 2017	23.10	23.18	22.98	22.99	916,647	-0.07(-0.30%)
Mar 23, 2017	23.04	23.18	22.99	23.06	602,661	+0.04(+0.15%)
Mar 22, 2017	22.94	23.04	22.93	23.02	429,147	+0.07(+0.29%)
Mar 21, 2017	23.06	23.07	22.88	22.96	806,406	-0.03(-0.15%)
Mar 20, 2017	22.99	23.06	22.89	22.99	449,988	+0.03(+0.15%)
Mar 17, 2017	22.76	22.96	22.76	22.96	537,215	+0.19(+0.85%)
Mar 16, 2017	22.74	22.80	22.65	22.76	487,166	+0.07(+0.29%)
Mar 15, 2017	22.35	22.78	22.35	22.70	474,219	+0.39(+1.75%)
Mar 14, 2017	22.35	22.40	22.24	22.31	374,991	-0.07(-0.29%)
Mar 13, 2017	22.46	22.63	22.35	22.37	282,224	-0.11(-0.47%)
Mar 10, 2017	22.31	22.59	22.31	22.48	326,654	+0.26(+1.19%)
Mar 09, 2017	22.36	22.58	22.16	22.22	614,028	-0.16(-0.73%)
Mar 08, 2017	22.73	22.76	22.37	22.38	555,707	-0.38(-1.67%)
Mar 07, 2017	22.74	22.86	22.71	22.76	888,852	-0.04(-0.18%)
Mar 06, 2017	22.84	22.85	22.70	22.80	352,935	-0.04(-0.18%)
Mar 03, 2017	22.75	22.85	22.68	22.84	467,865	+0.07(+0.29%)
Mar 02, 2017	22.81	22.87	22.77	22.77	344,205	-0.04(-0.16%)