Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	25.07	25.09	24.93	25.02	380,577	+0.01(+0.05%)
May 31, 2018	25.33	25.33	24.98	25.01	1,089,413	-0.29(-1.15%)
May 30, 2018	25.17	25.35	25.16	25.30	351,268	+0.14(+0.57%)
May 29, 2018	24.96	25.19	24.95	25.16	359,516	+0.16(+0.64%)
May 25, 2018		25.00	25.00	25.00	0	+0.04(+0.16%)
May 24, 2018	25.06	25.06	24.90	24.96	226,653	-0.17(-0.68%)
May 23, 2018	25.04	25.13	24.99	25.13	239,827	+0.08(+0.32%)
May 22, 2018	25.09	25.13	24.99	25.05	357,960	-0.02(-0.07%)
May 21, 2018	24.98	25.06	24.80	25.06	233,310	+0.21(+0.83%)
May 18, 2018	24.70	24.86	24.70	24.86	133,581	+0.15(+0.60%)
May 17, 2018	24.69	24.79	24.69	24.71	128,028	-0.03(-0.12%)
May 16, 2018	24.81	24.82	24.72	24.74	273,752	-0.02(-0.09%)
May 15, 2018	24.79	24.86	24.72	24.76	302,982	-0.05(-0.18%)
May 14, 2018	24.82	24.88	24.76	24.81	204,548	-0.02(-0.07%)
May 11, 2018	24.78	24.87	24.77	24.82	200,717	+0.03(+0.14%)
May 10, 2018	24.55	24.81	24.55	24.79	218,498	+0.26(+1.07%)
May 09, 2018	24.52	24.64	24.36	24.53	281,044	+0.02(+0.09%)
May 08, 2018	24.76	24.87	24.46	24.50	325,810	-0.31(-1.26%)
May 07, 2018	24.70	24.87	24.68	24.82	403,606	+0.13(+0.53%)
May 04, 2018	24.37	24.74	24.34	24.69	338,890	+0.31(+1.26%)
May 03, 2018	24.21	24.45	24.04	24.38	339,171	+0.12(+0.49%)
May 02, 2018	24.29	24.40	24.21	24.26	244,787	-0.07(-0.28%)