Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	25.59	25.71	25.37	25.51	871,846	-0.07(-0.28%)
Oct 31, 2018	25.53	25.73	25.51	25.58	418,748	+0.07(+0.28%)
Oct 30, 2018	25.38	25.60	25.29	25.51	493,915	+0.19(+0.76%)
Oct 29, 2018	25.29	25.65	25.20	25.32	785,890	+0.07(+0.26%)
Oct 26, 2018	25.58	25.58	25.05	25.25	392,668	-0.32(-1.27%)
Oct 25, 2018	25.42	25.64	25.26	25.58	213,815	+0.21(+0.83%)
Oct 24, 2018	25.15	25.50	25.15	25.37	196,638	+0.19(+0.76%)
Oct 23, 2018	25.34	25.35	25.05	25.17	360,290	-0.19(-0.76%)
Oct 22, 2018	25.49	25.62	25.37	25.37	251,376	-0.05(-0.21%)
Oct 19, 2018	25.54	25.57	25.36	25.42	334,427	-0.04(-0.14%)
Oct 18, 2018	25.57	25.70	25.42	25.46	228,387	-0.17(-0.65%)
Oct 17, 2018	25.63	25.74	25.53	25.62	288,912	+0.01(+0.02%)
Oct 16, 2018	25.29	25.66	25.25	25.62	484,568	+0.33(+1.30%)
Oct 15, 2018	25.02	25.43	25.02	25.29	555,742	+0.27(+1.08%)
Oct 12, 2018	25.29	25.39	24.94	25.02	494,131	-0.13(-0.52%)
Oct 11, 2018	25.53	25.61	25.15	25.15	814,751	-0.41(-1.59%)
Oct 10, 2018	25.84	26.00	25.55	25.56	443,140	-0.31(-1.18%)
Oct 09, 2018	25.83	25.90	25.71	25.86	321,057	+0.09(+0.35%)
Oct 08, 2018	25.53	25.79	25.53	25.77	296,379	+0.23(+0.92%)
Oct 05, 2018	25.62	25.77	25.54	25.54	467,764	-0.15(-0.58%)
Oct 04, 2018	25.95	25.95	25.62	25.69	759,442	-0.25(-0.97%)
Oct 03, 2018	26.02	26.17	25.89	25.94	444,748	-0.08(-0.30%)
Oct 02, 2018	26.09	26.13	25.97	26.02	368,728	+0.01(+0.02%)
Oct 01, 2018	26.10	26.12	25.98	26.01	675,622	-0.09(-0.34%)
Sep 28, 2018	25.96	26.15	25.96	26.10	386,994	+0.15(+0.58%)
Sep 27, 2018	25.84	26.07	25.84	25.95	225,024	+0.11(+0.44%)
Sep 26, 2018	26.20	26.20	25.83	25.84	581,553	-0.18(-0.69%)
Sep 25, 2018	26.05	26.11	25.95	26.02	326,196	-0.02(-0.07%)
Sep 24, 2018	26.14	26.24	25.98	26.04	520,684	-0.16(-0.60%)
Sep 21, 2018	26.14	26.21	26.03	26.19	387,546	+0.13(+0.49%)
Sep 20, 2018	26.00	26.07	25.91	26.07	419,285	+0.06(+0.25%)
Sep 19, 2018	26.12	26.24	26.00	26.00	497,831	-0.14(-0.54%)
Sep 18, 2018	26.24	26.24	26.08	26.14	420,782	-0.11(-0.40%)
Sep 17, 2018	26.29	26.29	26.14	26.25	404,316	-0.04(-0.13%)
Sep 14, 2018	26.41	26.41	26.18	26.28	302,145	-0.05(-0.20%)
Sep 13, 2018	26.28	26.40	26.28	26.33	261,688	+0.06(+0.25%)
Sep 12, 2018	26.49	26.49	26.18	26.27	664,259	-0.33(-1.23%)
Sep 11, 2018	26.78	26.78	26.57	26.60	321,325	-0.03(-0.11%)
Sep 10, 2018	26.61	26.68	26.57	26.63	228,998	+0.05(+0.20%)
Sep 07, 2018	26.66	26.70	26.51	26.57	283,357	-0.15(-0.57%)
Sep 06, 2018	26.63	26.82	26.63	26.73	2,161,842	+0.08(+0.31%)
Sep 05, 2018	26.46	26.66	26.46	26.65	346,132	+0.23(+0.86%)