Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.53	26.73	26.47	26.73	480,322	+0.17(+0.62%)
Jan 30, 2019	26.44	26.63	26.44	26.56	294,543	+0.09(+0.35%)
Jan 29, 2019	26.43	26.50	26.36	26.47	192,216	+0.10(+0.37%)
Jan 28, 2019	26.30	26.42	26.30	26.37	348,559	+0.02(+0.09%)
Jan 25, 2019	26.25	26.41	26.24	26.35	242,388	+0.12(+0.47%)
Jan 24, 2019	26.14	26.25	26.06	26.23	204,753	+0.10(+0.38%)
Jan 23, 2019	25.99	26.14	25.98	26.13	300,767	+0.16(+0.61%)
Jan 22, 2019	25.99	26.04	25.84	25.97	337,579	-0.04(-0.16%)
Jan 18, 2019	26.04	26.14	25.97	26.01	314,860	+0.01(+0.05%)
Jan 17, 2019	25.87	26.03	25.87	26.00	257,956	+0.08(+0.31%)
Jan 16, 2019	25.83	25.96	25.83	25.92	258,707	+0.14(+0.55%)
Jan 15, 2019	25.82	25.85	25.74	25.78	316,345	+0.01(+0.05%)
Jan 14, 2019	25.65	25.89	25.65	25.77	330,443	+0.07(+0.26%)
Jan 11, 2019	25.43	25.70	25.43	25.70	230,309	+0.20(+0.79%)
Jan 10, 2019	25.47	25.57	25.40	25.50	325,624	+0.01(+0.05%)
Jan 09, 2019	25.43	25.51	25.31	25.49	247,281	+0.15(+0.60%)
Jan 08, 2019	25.33	25.39	25.23	25.33	2,351,672	-0.04(-0.17%)
Jan 07, 2019	25.20	25.61	25.15	25.38	472,620	+0.23(+0.90%)
Jan 04, 2019	24.88	25.23	24.88	25.15	749,690	+0.34(+1.38%)
Jan 03, 2019	24.55	25.00	24.55	24.81	786,972	+0.15(+0.62%)
Jan 02, 2019	24.29	24.66	24.17	24.65	749,334	+0.18(+0.75%)
Dec 31, 2018	24.84	24.86	24.31	24.47	1,076,955	-0.28(-1.14%)
Dec 28, 2018	24.78	24.93	24.66	24.75	1,269,887	+0.12(+0.50%)
Dec 27, 2018	24.36	24.63	23.90	24.63	1,461,602	+0.12(+0.47%)
Dec 26, 2018	23.55	24.52	23.55	24.51	1,615,606	+0.96(+4.08%)
Dec 24, 2018	23.86	24.01	23.26	23.55	958,617	-0.43(-1.81%)
Dec 21, 2018	24.19	24.52	23.91	23.99	1,087,238	-0.04(-0.15%)
Dec 20, 2018	24.84	25.01	23.83	24.02	1,267,231	-0.81(-3.26%)
Dec 19, 2018	25.12	25.23	24.82	24.83	1,056,151	-0.21(-0.83%)
Dec 18, 2018	24.93	25.30	24.91	25.04	442,993	+0.16(+0.64%)
Dec 17, 2018	25.82	25.82	24.86	24.88	778,142	-0.84(-3.25%)
Dec 14, 2018	25.72	25.89	25.64	25.72	444,612	+0.08(+0.30%)
Dec 13, 2018	25.67	25.74	25.58	25.64	418,927	-0.06(-0.23%)
Dec 12, 2018	25.90	25.99	25.67	25.70	661,439	-0.12(-0.46%)
Dec 11, 2018	25.98	26.09	25.82	25.82	315,400	-0.06(-0.23%)
Dec 10, 2018	26.06	26.07	25.70	25.88	513,230	-0.13(-0.51%)
Dec 07, 2018	26.07	26.13	25.91	26.01	593,596	-0.07(-0.27%)
Dec 06, 2018	25.84	26.08	25.66	26.08	422,577	+0.21(+0.81%)
Dec 04, 2018	26.18	26.24	25.82	25.87	866,818	-0.31(-1.19%)
Dec 03, 2018	26.16	26.23	26.00	26.18	804,111	+0.13(+0.48%)
Nov 30, 2018	26.12	26.13	25.87	26.06	293,286	-0.06(-0.23%)
Nov 29, 2018	26.03	26.22	25.90	26.12	268,441	+0.13(+0.48%)
Nov 28, 2018	25.84	26.05	25.74	25.99	351,721	+0.22(+0.84%)
Nov 27, 2018	25.75	25.85	25.67	25.78	363,421	+0.01(+0.02%)
Nov 26, 2018	25.63	25.78	25.63	25.77	343,557	+0.18(+0.70%)
Nov 23, 2018	25.59	25.69	25.54	25.59	169,216	-0.00(-0.01%)
Nov 21, 2018		25.59	25.59	25.59	0	+0.08(+0.32%)
Nov 20, 2018	25.66	25.72	25.44	25.51	376,723	-0.22(-0.86%)
Nov 19, 2018	25.82	25.92	25.65	25.73	300,294	-0.07(-0.25%)
Nov 16, 2018	25.58	25.80	25.51	25.80	386,590	+0.17(+0.65%)
Nov 15, 2018	25.70	25.77	25.52	25.63	552,372	-0.24(-0.92%)
Nov 14, 2018	26.08	26.13	25.80	25.87	386,459	-0.13(-0.48%)
Nov 13, 2018	25.94	26.09	25.88	26.00	633,325	+0.12(+0.46%)
Nov 12, 2018	26.05	26.15	25.87	25.88	303,863	-0.16(-0.60%)
Nov 09, 2018	25.83	26.05	25.75	26.03	205,835	+0.19(+0.74%)
Nov 08, 2018	25.85	25.93	25.75	25.84	267,324	-0.02(-0.07%)
Nov 07, 2018	25.84	25.88	25.60	25.86	270,832	+0.08(+0.32%)
Nov 06, 2018	25.62	25.81	25.57	25.78	184,901	+0.17(+0.68%)
Nov 05, 2018	25.58	25.72	25.58	25.60	295,452	+0.09(+0.35%)
Nov 02, 2018	25.49	25.64	25.38	25.51	343,450	+0.05(+0.21%)