Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.59	26.78	26.53	26.78	479,373	+0.17(+0.62%)
Jan 30, 2019	26.49	26.68	26.49	26.62	293,961	+0.09(+0.35%)
Jan 29, 2019	26.48	26.55	26.41	26.53	191,836	+0.10(+0.37%)
Jan 28, 2019	26.35	26.47	26.35	26.43	347,871	+0.02(+0.09%)
Jan 25, 2019	26.30	26.46	26.29	26.40	241,909	+0.12(+0.47%)
Jan 24, 2019	26.19	26.30	26.11	26.28	204,349	+0.10(+0.38%)
Jan 23, 2019	26.04	26.19	26.03	26.18	300,173	+0.16(+0.61%)
Jan 22, 2019	26.04	26.09	25.89	26.02	336,912	-0.04(-0.16%)
Jan 18, 2019	26.09	26.19	26.02	26.06	314,238	+0.01(+0.05%)
Jan 17, 2019	25.92	26.08	25.92	26.05	257,447	+0.08(+0.31%)
Jan 16, 2019	25.88	26.01	25.88	25.97	258,196	+0.14(+0.55%)
Jan 15, 2019	25.87	25.91	25.79	25.83	315,720	+0.01(+0.05%)
Jan 14, 2019	25.70	25.94	25.70	25.82	329,790	+0.07(+0.26%)
Jan 11, 2019	25.48	25.75	25.48	25.75	229,854	+0.20(+0.79%)
Jan 10, 2019	25.52	25.62	25.45	25.55	324,981	+0.01(+0.05%)
Jan 09, 2019	25.48	25.56	25.36	25.54	246,793	+0.15(+0.60%)
Jan 08, 2019	25.38	25.44	25.28	25.38	2,347,027	-0.04(-0.17%)
Jan 07, 2019	25.25	25.67	25.20	25.43	471,686	+0.23(+0.90%)
Jan 04, 2019	24.93	25.28	24.93	25.20	748,209	+0.34(+1.38%)
Jan 03, 2019	24.60	25.05	24.60	24.86	785,418	+0.15(+0.62%)
Jan 02, 2019	24.34	24.71	24.22	24.70	747,854	+0.18(+0.75%)
Dec 31, 2018	24.89	24.90	24.36	24.52	1,074,828	-0.28(-1.14%)
Dec 28, 2018	24.83	24.98	24.71	24.80	1,267,379	+0.12(+0.50%)
Dec 27, 2018	24.41	24.68	23.95	24.68	1,458,715	+0.12(+0.47%)
Dec 26, 2018	23.60	24.57	23.60	24.56	1,612,415	+0.96(+4.08%)
Dec 24, 2018	23.90	24.06	23.30	23.60	956,724	-0.44(-1.81%)
Dec 21, 2018	24.24	24.57	23.95	24.03	1,085,091	-0.04(-0.15%)
Dec 20, 2018	24.89	25.06	23.88	24.07	1,264,728	-0.81(-3.26%)
Dec 19, 2018	25.17	25.28	24.87	24.88	1,054,065	-0.21(-0.83%)
Dec 18, 2018	24.98	25.35	24.96	25.09	442,118	+0.16(+0.64%)
Dec 17, 2018	25.87	25.87	24.91	24.93	776,605	-0.84(-3.25%)
Dec 14, 2018	25.77	25.94	25.69	25.77	443,734	+0.08(+0.30%)
Dec 13, 2018	25.73	25.79	25.63	25.69	418,099	-0.06(-0.23%)
Dec 12, 2018	25.95	26.04	25.73	25.75	660,132	-0.12(-0.46%)
Dec 11, 2018	26.03	26.14	25.87	25.87	314,777	-0.06(-0.23%)
Dec 10, 2018	26.11	26.13	25.75	25.93	512,216	-0.13(-0.51%)
Dec 07, 2018	26.12	26.19	25.96	26.06	592,424	-0.07(-0.28%)
Dec 06, 2018	25.89	26.13	25.71	26.13	421,742	+0.21(+0.81%)
Dec 04, 2018	26.23	26.29	25.87	25.92	865,106	-0.31(-1.19%)
Dec 03, 2018	26.22	26.28	26.05	26.23	802,523	+0.13(+0.48%)
Nov 30, 2018	26.17	26.18	25.92	26.11	292,707	-0.06(-0.23%)
Nov 29, 2018	26.08	26.28	25.95	26.17	267,910	+0.13(+0.48%)
Nov 28, 2018	25.89	26.10	25.79	26.04	351,027	+0.22(+0.84%)
Nov 27, 2018	25.80	25.90	25.73	25.83	362,703	+0.01(+0.02%)
Nov 26, 2018	25.68	25.83	25.68	25.82	342,878	+0.18(+0.70%)
Nov 23, 2018	25.64	25.74	25.59	25.64	168,882	-0.00(-0.01%)
Nov 21, 2018		25.64	25.64	25.64	0	+0.08(+0.32%)
Nov 20, 2018	25.71	25.77	25.49	25.56	375,979	-0.22(-0.86%)
Nov 19, 2018	25.87	25.97	25.70	25.79	299,701	-0.07(-0.25%)
Nov 16, 2018	25.63	25.85	25.56	25.85	385,826	+0.17(+0.65%)
Nov 15, 2018	25.75	25.82	25.57	25.68	551,281	-0.24(-0.92%)
Nov 14, 2018	26.13	26.19	25.85	25.92	385,696	-0.13(-0.48%)
Nov 13, 2018	25.99	26.14	25.93	26.05	632,075	+0.12(+0.46%)
Nov 12, 2018	26.10	26.20	25.92	25.93	303,262	-0.16(-0.60%)
Nov 09, 2018	25.88	26.10	25.80	26.08	205,429	+0.19(+0.74%)
Nov 08, 2018	25.90	25.98	25.80	25.89	266,796	-0.02(-0.07%)
Nov 07, 2018	25.89	25.93	25.65	25.91	270,297	+0.08(+0.32%)
Nov 06, 2018	25.67	25.86	25.62	25.83	184,536	+0.17(+0.68%)
Nov 05, 2018	25.63	25.77	25.63	25.65	294,868	+0.09(+0.35%)
Nov 02, 2018	25.55	25.69	25.43	25.56	342,771	+0.05(+0.21%)