Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.69	24.69	24.27	24.35	605,276	-0.34(-1.39%)
Apr 27, 2017	24.51	24.75	24.47	24.69	749,540	+0.26(+1.06%)
Apr 26, 2017	24.24	24.50	24.24	24.43	2,599,787	+0.20(+0.84%)
Apr 25, 2017	24.12	24.32	24.12	24.23	705,002	+0.10(+0.41%)
Apr 24, 2017	24.20	24.20	23.94	24.13	697,911	+0.02(+0.09%)
Apr 21, 2017	24.11	24.23	24.06	24.11	508,330	+0.09(+0.37%)
Apr 20, 2017	24.25	24.34	23.80	24.02	1,065,127	-0.19(-0.79%)
Apr 19, 2017	24.31	24.35	24.19	24.22	421,623	-0.09(-0.36%)
Apr 18, 2017	24.31	24.36	24.18	24.30	626,181	+0.01(+0.02%)
Apr 17, 2017	24.08	24.30	24.07	24.30	543,772	+0.28(+1.17%)
Apr 13, 2017	23.93	24.10	23.93	24.02	869,850	+0.09(+0.37%)
Apr 12, 2017	23.97	23.99	23.86	23.93	610,486	-0.01(-0.04%)
Apr 11, 2017	23.80	24.00	23.71	23.94	535,203	+0.17(+0.72%)
Apr 10, 2017	23.67	23.81	23.64	23.77	483,998	+0.12(+0.53%)
Apr 07, 2017	23.68	23.76	23.63	23.65	1,431,627	-0.03(-0.13%)
Apr 06, 2017	23.59	23.68	23.44	23.68	1,626,697	+0.14(+0.57%)
Apr 05, 2017	23.68	23.76	23.52	23.54	813,331	-0.11(-0.48%)
Apr 04, 2017	23.54	23.72	23.54	23.66	290,076	+0.10(+0.42%)
Apr 03, 2017	23.55	23.58	23.46	23.56	563,367	+0.05(+0.22%)
Mar 31, 2017	23.55	23.61	23.49	23.51	543,856	-0.05(-0.20%)
Mar 30, 2017	23.53	23.55	23.45	23.55	459,678	+0.04(+0.15%)
Mar 29, 2017	23.30	23.54	23.29	23.52	549,608	+0.26(+1.12%)
Mar 28, 2017	23.05	23.30	23.05	23.26	467,928	+0.17(+0.72%)
Mar 27, 2017	22.90	23.10	22.88	23.09	439,756	+0.15(+0.63%)
Mar 24, 2017	23.05	23.14	22.93	22.94	918,462	-0.07(-0.30%)
Mar 23, 2017	22.99	23.13	22.95	23.01	603,854	+0.04(+0.15%)
Mar 22, 2017	22.90	23.00	22.88	22.98	429,996	+0.07(+0.29%)
Mar 21, 2017	23.01	23.03	22.83	22.91	808,002	-0.03(-0.15%)
Mar 20, 2017	22.95	23.01	22.85	22.95	450,878	+0.03(+0.15%)
Mar 17, 2017	22.71	22.92	22.71	22.91	538,279	+0.19(+0.85%)
Mar 16, 2017	22.69	22.75	22.61	22.72	488,130	+0.07(+0.29%)
Mar 15, 2017	22.30	22.73	22.30	22.65	475,157	+0.39(+1.75%)
Mar 14, 2017	22.30	22.35	22.19	22.26	375,733	-0.07(-0.30%)
Mar 13, 2017	22.42	22.59	22.31	22.33	282,783	-0.11(-0.47%)
Mar 10, 2017	22.26	22.55	22.26	22.44	327,301	+0.26(+1.19%)
Mar 09, 2017	22.32	22.54	22.12	22.17	615,243	-0.16(-0.73%)
Mar 08, 2017	22.68	22.71	22.32	22.33	556,807	-0.38(-1.67%)
Mar 07, 2017	22.69	22.81	22.66	22.71	890,611	-0.04(-0.18%)
Mar 06, 2017	22.79	22.80	22.65	22.75	353,634	-0.04(-0.18%)
Mar 03, 2017	22.71	22.81	22.64	22.80	468,791	+0.07(+0.29%)
Mar 02, 2017	22.76	22.83	22.73	22.73	344,886	-0.04(-0.16%)
Mar 01, 2017	22.86	22.90	22.72	22.76	527,967	-0.07(-0.31%)
Feb 28, 2017	22.73	22.87	22.69	22.84	562,437	+0.11(+0.47%)
Feb 27, 2017	22.72	22.84	22.71	22.73	555,059	-0.01(-0.02%)
Feb 24, 2017	22.66	22.80	22.61	22.73	1,069,020	+0.00(+0.00%)
Feb 23, 2017	22.68	22.76	22.61	22.73	805,361	+0.09(+0.40%)
Feb 22, 2017	22.56	22.65	22.51	22.64	796,187	+0.06(+0.25%)
Feb 21, 2017	22.52	22.61	22.45	22.59	505,856	+0.12(+0.52%)
Feb 17, 2017		22.47	22.47	22.47	0	-0.08(-0.36%)
Feb 16, 2017	22.29	22.56	22.26	22.55	815,083	+0.29(+1.30%)
Feb 15, 2017	22.22	22.27	22.06	22.26	422,326	-0.02(-0.09%)
Feb 14, 2017	22.36	22.38	22.16	22.28	440,744	-0.07(-0.32%)
Feb 13, 2017	22.33	22.39	22.31	22.35	384,524	+0.12(+0.52%)
Feb 10, 2017	22.11	22.32	22.11	22.24	878,731	+0.12(+0.55%)
Feb 09, 2017	22.13	22.18	22.08	22.12	348,023	+0.03(+0.14%)
Feb 08, 2017	21.99	22.10	21.98	22.09	576,647	+0.04(+0.16%)
Feb 07, 2017	22.11	22.15	22.01	22.05	364,371	-0.04(-0.16%)
Feb 06, 2017	21.98	22.11	21.92	22.09	340,846	+0.15(+0.67%)
Feb 03, 2017	21.90	21.99	21.87	21.94	602,120	+0.11(+0.49%)
Feb 02, 2017	21.74	21.88	21.73	21.83	396,780	+0.17(+0.80%)