Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.38	26.38	26.38	0	-0.08(-0.29%)
Aug 30, 2018	26.43	26.51	26.39	26.45	262,658	+0.04(+0.15%)
Aug 29, 2018	26.34	26.46	26.34	26.41	188,442	+0.06(+0.24%)
Aug 28, 2018	26.29	26.36	26.28	26.35	204,008	+0.04(+0.16%)
Aug 27, 2018	26.28	26.35	26.26	26.31	216,739	+0.05(+0.18%)
Aug 24, 2018	26.25	26.30	26.21	26.26	182,775	-0.04(-0.13%)
Aug 23, 2018	26.28	26.35	26.25	26.29	185,577	+0.01(+0.02%)
Aug 22, 2018	26.38	26.41	26.28	26.29	184,485	-0.09(-0.33%)
Aug 21, 2018	26.33	26.41	26.29	26.38	242,148	+0.08(+0.29%)
Aug 20, 2018	26.29	26.32	26.23	26.30	321,993	+0.06(+0.24%)
Aug 17, 2018	26.10	26.24	26.08	26.24	198,862	+0.16(+0.61%)
Aug 16, 2018	25.97	26.11	25.96	26.08	104,822	+0.12(+0.47%)
Aug 15, 2018	25.84	25.97	25.84	25.96	198,958	+0.11(+0.41%)
Aug 14, 2018	25.83	25.91	25.82	25.85	154,274	+0.02(+0.07%)
Aug 13, 2018	25.83	25.85	25.68	25.83	291,455	+0.09(+0.34%)
Aug 10, 2018	25.82	25.86	25.74	25.75	130,920	-0.08(-0.29%)
Aug 09, 2018	25.74	25.84	25.73	25.82	160,765	+0.10(+0.39%)
Aug 08, 2018	25.82	25.82	25.56	25.72	730,362	-0.02(-0.09%)
Aug 07, 2018	26.04	26.04	25.73	25.75	365,828	-0.27(-1.03%)
Aug 06, 2018	26.11	26.13	25.97	26.01	250,074	-0.06(-0.22%)
Aug 03, 2018	26.25	26.28	26.05	26.07	180,551	-0.15(-0.58%)
Aug 02, 2018	26.13	26.29	26.08	26.22	296,083	+0.14(+0.54%)
Aug 01, 2018	26.18	26.25	25.91	26.08	755,507	-0.19(-0.73%)
Jul 31, 2018	26.22	26.40	26.09	26.28	282,547	+0.04(+0.16%)
Jul 30, 2018	26.02	26.28	26.00	26.24	305,357	+0.24(+0.92%)
Jul 27, 2018	25.97	26.03	25.88	26.00	259,445	+0.03(+0.11%)
Jul 26, 2018	25.98	26.14	25.92	25.97	371,495	-0.02(-0.07%)
Jul 25, 2018	25.93	26.04	25.93	25.98	187,933	+0.06(+0.23%)
Jul 24, 2018	25.98	25.98	25.84	25.93	260,279	-0.06(-0.22%)
Jul 23, 2018	26.06	26.06	25.94	25.98	192,219	-0.06(-0.25%)
Jul 20, 2018	25.89	26.05	25.88	26.05	249,449	+0.06(+0.25%)
Jul 19, 2018	25.83	26.04	25.75	25.98	200,397	+0.16(+0.63%)
Jul 18, 2018	25.91	25.91	25.76	25.82	294,861	-0.06(-0.25%)
Jul 17, 2018	25.83	25.93	25.79	25.89	189,650	+0.04(+0.16%)
Jul 16, 2018	25.90	25.90	25.79	25.84	241,767	-0.04(-0.16%)
Jul 13, 2018	26.00	26.00	25.86	25.89	140,965	-0.08(-0.29%)
Jul 12, 2018	26.16	26.16	25.89	25.96	113,267	-0.09(-0.34%)
Jul 11, 2018	25.95	26.08	25.95	26.05	138,160	+0.11(+0.43%)
Jul 10, 2018	25.91	26.04	25.91	25.94	159,299	-0.05(-0.18%)
Jul 09, 2018	26.08	26.08	25.93	25.98	621,105	-0.05(-0.20%)
Jul 06, 2018	26.00	26.08	25.93	26.04	235,186	+0.08(+0.32%)
Jul 05, 2018	25.83	25.96	25.75	25.96	244,952	+0.12(+0.47%)
Jul 03, 2018		25.83	25.83	25.83	0	+0.29(+1.14%)
Jul 02, 2018	25.39	25.56	25.25	25.54	394,160	+0.15(+0.60%)
Jun 29, 2018		25.55	25.34	25.39	344,939	-0.13(-0.50%)
Jun 28, 2018	25.25	25.53	25.24	25.52	286,264	+0.35(+1.39%)
Jun 27, 2018	25.52	25.67	25.17	25.17	487,883	-0.29(-1.12%)
Jun 26, 2018	25.61	25.62	25.41	25.45	453,391	-0.07(-0.29%)
Jun 25, 2018	25.46	25.60	25.46	25.53	442,031	+0.00(+0.00%)
Jun 22, 2018	25.61	25.65	25.48	25.53	206,173	-0.05(-0.20%)
Jun 21, 2018	25.54	25.61	25.50	25.58	274,468	+0.02(+0.07%)
Jun 20, 2018	25.54	25.61	25.43	25.56	324,534	+0.05(+0.18%)
Jun 19, 2018	25.41	25.53	25.39	25.51	640,084	+0.10(+0.38%)
Jun 18, 2018	25.20	25.43	25.20	25.42	661,540	+0.21(+0.81%)
Jun 15, 2018		25.30	25.26	25.21	211,198	-0.05(-0.20%)
Jun 14, 2018	25.10	25.32	25.10	25.26	212,369	+0.18(+0.71%)
Jun 13, 2018	25.21	25.22	25.04	25.09	301,792	-0.13(-0.50%)
Jun 12, 2018	25.32	25.32	25.19	25.21	381,218	-0.09(-0.34%)
Jun 11, 2018	25.29	25.34	25.22	25.30	449,457	+0.03(+0.11%)
Jun 08, 2018	25.20	25.29	25.20	25.27	224,240	+0.13(+0.52%)
Jun 07, 2018	25.11	25.22	25.09	25.14	308,369	+0.04(+0.16%)
Jun 06, 2018		25.10	24.97	25.10	293,176	+0.01(+0.02%)
Jun 05, 2018	25.12	25.16	25.03	25.09	400,049	-0.01(-0.05%)
Jun 04, 2018	25.10	25.19	25.02	25.10	506,054	+0.09(+0.34%)