Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.52	24.67	24.45	24.62	456,963	+0.18(+0.74%)
Jul 28, 2017	24.53	24.53	24.30	24.44	349,974	-0.01(-0.04%)
Jul 27, 2017	24.42	24.49	24.26	24.45	281,942	+0.05(+0.20%)
Jul 26, 2017	24.33	24.46	24.33	24.40	269,482	+0.04(+0.17%)
Jul 25, 2017	24.50	24.53	24.30	24.36	843,680	-0.11(-0.45%)
Jul 24, 2017	24.56	24.60	24.47	24.47	1,078,620	-0.10(-0.39%)
Jul 21, 2017	24.47	24.57	24.38	24.57	256,017	+0.14(+0.56%)
Jul 20, 2017	24.41	24.50	24.33	24.43	451,886	+0.08(+0.35%)
Jul 19, 2017	24.20	24.40	24.14	24.34	545,158	+0.12(+0.50%)
Jul 18, 2017	24.48	24.48	24.13	24.22	999,619	-0.41(-1.68%)
Jul 17, 2017	24.74	24.75	24.62	24.63	231,855	-0.04(-0.17%)
Jul 14, 2017	24.52	24.73	24.52	24.68	277,466	+0.21(+0.84%)
Jul 13, 2017	24.80	24.80	24.41	24.47	290,795	-0.28(-1.13%)
Jul 12, 2017	24.70	24.90	24.70	24.75	329,971	+0.16(+0.67%)
Jul 11, 2017	24.53	24.67	24.45	24.59	575,855	+0.10(+0.39%)
Jul 10, 2017	24.44	24.64	24.44	24.49	443,676	+0.05(+0.22%)
Jul 07, 2017	24.62	24.67	24.42	24.44	1,180,151	-0.26(-1.05%)
Jul 06, 2017	24.88	24.88	24.63	24.70	625,230	-0.21(-0.83%)
Jul 05, 2017	24.88	25.03	24.78	24.90	678,591	+0.03(+0.13%)
Jul 03, 2017	24.61	24.90	24.59	24.87	544,196	+0.32(+1.29%)
Jun 30, 2017	24.66	24.72	24.54	24.56	850,756	-0.07(-0.30%)
Jun 29, 2017	24.74	24.77	24.47	24.63	794,228	-0.19(-0.77%)
Jun 28, 2017	24.83	24.93	24.61	24.82	580,210	+0.05(+0.19%)
Jun 27, 2017	25.11	25.14	24.76	24.77	697,889	-0.36(-1.42%)
Jun 26, 2017	25.13	25.19	25.02	25.13	443,225	+0.06(+0.23%)
Jun 23, 2017	25.00	25.12	24.96	25.07	290,424	+0.10(+0.42%)
Jun 22, 2017	24.85	25.00	24.79	24.97	983,091	+0.18(+0.73%)
Jun 21, 2017	24.93	25.08	24.76	24.79	642,729	-0.11(-0.46%)
Jun 20, 2017	25.09	25.09	24.83	24.90	437,712	-0.20(-0.81%)
Jun 19, 2017	24.98	25.14	24.96	25.10	670,442	+0.15(+0.58%)
Jun 16, 2017	24.82	24.96	24.78	24.96	717,719	+0.14(+0.56%)
Jun 15, 2017	24.72	24.84	24.63	24.82	608,037	+0.10(+0.40%)
Jun 14, 2017	24.66	24.72	24.54	24.72	467,219	+0.13(+0.53%)
Jun 13, 2017	24.48	24.59	24.42	24.59	357,630	+0.11(+0.47%)
Jun 12, 2017	24.40	24.57	24.39	24.48	324,616	+0.07(+0.30%)
Jun 09, 2017	24.31	24.50	24.31	24.40	374,794	+0.08(+0.32%)
Jun 08, 2017	24.09	24.35	24.04	24.33	296,419	+0.27(+1.12%)
Jun 07, 2017	24.06	24.11	23.97	24.06	245,291	+0.00(+0.00%)
Jun 06, 2017	24.11	24.11	23.93	24.06	207,583	-0.04(-0.15%)
Jun 05, 2017	24.25	24.27	24.07	24.09	330,585	-0.18(-0.73%)
Jun 02, 2017	24.28	24.39	24.23	24.27	363,607	+0.05(+0.19%)
Jun 01, 2017	24.03	24.28	23.99	24.22	577,510	+0.23(+0.95%)
May 31, 2017	23.95	24.02	23.80	23.99	498,395	+0.02(+0.07%)
May 30, 2017	24.08	24.09	23.91	23.98	295,151	-0.08(-0.32%)
May 26, 2017	24.07	24.08	23.87	24.06	355,516	-0.02(-0.09%)
May 25, 2017	24.07	24.18	24.01	24.08	422,035	+0.03(+0.13%)
May 24, 2017	23.97	24.04	23.92	24.04	690,637	+0.13(+0.54%)
May 23, 2017	23.85	23.94	23.75	23.92	1,566,590	+0.15(+0.63%)
May 22, 2017	23.54	23.80	23.52	23.76	668,252	+0.26(+1.10%)
May 19, 2017	23.40	23.56	23.38	23.51	364,131	+0.11(+0.47%)
May 18, 2017	23.41	23.48	23.28	23.40	343,739	-0.03(-0.11%)
May 17, 2017	23.43	23.49	23.34	23.42	538,450	-0.03(-0.11%)
May 16, 2017	23.50	23.57	23.43	23.45	595,381	-0.02(-0.09%)
May 15, 2017	23.38	23.53	23.35	23.47	255,906	+0.11(+0.49%)
May 12, 2017	23.45	23.51	23.32	23.35	265,636	-0.08(-0.33%)
May 11, 2017	23.41	23.46	23.32	23.43	482,638	+0.01(+0.04%)
May 10, 2017	23.31	23.48	23.28	23.42	566,556	+0.11(+0.47%)
May 09, 2017	23.74	23.80	23.22	23.31	1,114,513	-0.40(-1.71%)
May 08, 2017	23.93	23.97	23.69	23.72	353,410	-0.16(-0.65%)
May 05, 2017	23.68	23.92	23.67	23.87	564,924	+0.13(+0.57%)
May 04, 2017	23.89	23.89	23.56	23.74	547,261	-0.09(-0.37%)
May 03, 2017	24.13	24.13	23.79	23.83	675,446	-0.28(-1.16%)
May 02, 2017	24.52	24.52	24.07	24.11	1,312,301	-0.45(-1.84%)