Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.83	43.00	42.60	42.60	228,757	-0.16(-0.37%)
Apr 27, 2018	42.55	42.90	42.55	42.76	135,182	+0.17(+0.40%)
Apr 26, 2018	42.35	42.66	42.25	42.59	83,994	+0.35(+0.82%)
Apr 25, 2018	42.00	42.33	41.96	42.24	154,154	+0.09(+0.20%)
Apr 24, 2018	42.18	42.37	42.01	42.16	161,065	+0.07(+0.17%)
Apr 23, 2018	42.14	42.14	41.98	42.09	78,899	+0.07(+0.17%)
Apr 20, 2018	42.12	42.24	41.98	42.02	114,316	-0.10(-0.24%)
Apr 19, 2018	42.18	42.39	42.00	42.12	79,740	-0.14(-0.32%)
Apr 18, 2018	42.27	42.54	42.25	42.26	130,205	-0.04(-0.11%)
Apr 17, 2018	42.12	42.32	42.06	42.30	114,224	+0.12(+0.28%)
Apr 16, 2018	41.88	42.24	41.88	42.18	67,559	+0.30(+0.72%)
Apr 13, 2018	42.08	42.25	41.85	41.88	89,246	-0.28(-0.66%)
Apr 12, 2018	42.40	42.50	42.14	42.16	47,759	-0.23(-0.54%)
Apr 11, 2018	42.40	42.54	42.27	42.39	146,385	-0.07(-0.16%)
Apr 10, 2018	42.63	42.69	42.39	42.46	147,475	+0.06(+0.14%)
Apr 09, 2018	42.67	42.82	42.40	42.40	199,686	-0.17(-0.40%)
Apr 06, 2018	42.55	42.80	42.45	42.57	157,982	+0.01(+0.02%)
Apr 05, 2018	42.69	42.69	42.39	42.56	209,068	+0.00(+0.00%)
Apr 04, 2018	42.19	42.63	42.17	42.56	140,561	+0.15(+0.35%)
Apr 03, 2018	42.14	42.51	41.99	42.41	217,504	+0.30(+0.71%)
Apr 02, 2018	42.48	42.48	41.85	42.11	231,700	-0.37(-0.87%)
Mar 29, 2018		42.48	42.48	42.48	0	+0.36(+0.85%)
Mar 28, 2018	42.00	42.18	41.68	42.12	312,145	+0.18(+0.43%)
Mar 27, 2018	41.69	42.15	41.58	41.94	340,023	+0.16(+0.38%)
Mar 26, 2018	41.51	41.85	41.45	41.78	264,564	+0.37(+0.89%)
Mar 23, 2018	41.68	41.95	41.37	41.41	316,241	-0.28(-0.67%)
Mar 22, 2018	41.68	42.14	41.67	41.69	284,579	-1.06(-2.48%)
Mar 21, 2018	42.78	42.92	42.59	42.75	297,842	-0.01(-0.02%)
Mar 20, 2018	42.80	42.93	42.67	42.76	339,391	-0.04(-0.08%)
Mar 19, 2018	43.00	43.00	42.49	42.80	270,715	-0.28(-0.66%)
Mar 16, 2018	42.66	43.20	42.66	43.08	370,075	+0.39(+0.91%)
Mar 15, 2018	42.98	43.00	42.46	42.69	183,832	-0.29(-0.67%)
Mar 14, 2018	42.86	43.22	42.86	42.98	305,708	+0.13(+0.30%)
Mar 13, 2018	42.86	43.05	42.85	42.85	161,502	-0.01(-0.02%)
Mar 12, 2018	42.25	42.98	42.25	42.86	469,724	+0.54(+1.28%)
Mar 09, 2018	42.12	42.32	41.86	42.32	197,997	+0.21(+0.50%)
Mar 08, 2018	41.94	42.21	41.87	42.11	391,157	+0.17(+0.41%)
Mar 07, 2018			41.76	41.94	207,310	+0.01(+0.02%)
Mar 06, 2018	41.75	41.99	41.50	41.93	320,468	+0.30(+0.72%)
Mar 05, 2018	41.39	41.89	41.13	41.63	294,221	+0.43(+1.04%)
Mar 02, 2018	40.58	41.23	40.57	41.20	352,003	+0.33(+0.81%)
Mar 01, 2018	40.77	41.18	40.58	40.87	646,205	+0.13(+0.32%)
Feb 28, 2018	41.42	41.60	40.72	40.74	787,579	-0.54(-1.31%)
Feb 27, 2018	42.28	42.33	41.28	41.28	499,939	-0.92(-2.18%)
Feb 26, 2018	41.97	42.36	41.97	42.20	245,972	+0.18(+0.43%)
Feb 23, 2018	41.62	42.08	41.45	42.02	304,346	+0.56(+1.35%)
Feb 22, 2018	41.61	41.83	41.40	41.46	431,103	-0.09(-0.22%)
Feb 21, 2018	42.00	42.45	41.55	41.55	522,656	-0.36(-0.86%)
Feb 20, 2018	42.51	42.80	41.84	41.91	253,218	-0.87(-2.03%)
Feb 16, 2018		42.78	42.78	42.78	0	+0.32(+0.75%)
Feb 15, 2018	41.90	42.50	41.84	42.46	243,415	+0.69(+1.65%)
Feb 14, 2018	41.55	41.89	41.49	41.77	200,617	+0.10(+0.24%)
Feb 13, 2018	41.41	41.82	41.19	41.67	386,534	+0.39(+0.94%)
Feb 12, 2018	40.96	41.37	40.65	41.28	519,749	+0.45(+1.10%)
Feb 09, 2018	40.77	41.06	40.30	40.83	691,784	+0.25(+0.62%)
Feb 08, 2018	40.97	41.32	40.58	40.58	847,625	-0.44(-1.07%)
Feb 07, 2018	41.02	41.50	40.99	41.02	945,015	-0.19(-0.46%)
Feb 06, 2018	39.85	41.44	39.80	41.21	1,707,822	+0.24(+0.59%)
Feb 05, 2018	41.31	41.31	40.01	40.97	1,388,308	-0.59(-1.42%)
Feb 02, 2018	41.94	42.02	41.44	41.56	713,969	-0.57(-1.35%)