Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	25.54	25.66	25.32	25.46	873,572	-0.07(-0.28%)
Oct 31, 2018	25.48	25.67	25.46	25.53	419,577	+0.07(+0.28%)
Oct 30, 2018	25.33	25.55	25.24	25.46	494,892	+0.19(+0.76%)
Oct 29, 2018	25.24	25.60	25.15	25.27	787,445	+0.07(+0.26%)
Oct 26, 2018	25.53	25.53	25.00	25.20	393,445	-0.32(-1.27%)
Oct 25, 2018	25.37	25.59	25.21	25.52	214,238	+0.21(+0.83%)
Oct 24, 2018	25.10	25.45	25.10	25.32	197,027	+0.19(+0.76%)
Oct 23, 2018	25.29	25.30	25.00	25.12	361,003	-0.19(-0.76%)
Oct 22, 2018	25.43	25.57	25.32	25.32	251,873	-0.05(-0.21%)
Oct 19, 2018	25.49	25.52	25.31	25.37	335,089	-0.04(-0.14%)
Oct 18, 2018	25.52	25.65	25.37	25.41	228,839	-0.17(-0.65%)
Oct 17, 2018	25.58	25.69	25.48	25.57	289,484	+0.01(+0.02%)
Oct 16, 2018	25.24	25.61	25.20	25.57	485,527	+0.33(+1.30%)
Oct 15, 2018	24.97	25.38	24.97	25.24	556,842	+0.27(+1.08%)
Oct 12, 2018	25.24	25.34	24.89	24.97	495,109	-0.13(-0.52%)
Oct 11, 2018	25.48	25.56	25.10	25.10	816,364	-0.41(-1.59%)
Oct 10, 2018	25.79	25.95	25.50	25.51	444,017	-0.31(-1.18%)
Oct 09, 2018	25.78	25.85	25.65	25.81	321,692	+0.09(+0.35%)
Oct 08, 2018	25.48	25.74	25.48	25.72	296,965	+0.23(+0.91%)
Oct 05, 2018	25.57	25.72	25.49	25.49	468,690	-0.15(-0.58%)
Oct 04, 2018	25.90	25.90	25.57	25.64	760,945	-0.25(-0.97%)
Oct 03, 2018	25.97	26.12	25.84	25.89	445,628	-0.08(-0.30%)
Oct 02, 2018	26.04	26.08	25.92	25.97	369,457	+0.01(+0.02%)
Oct 01, 2018	26.05	26.07	25.93	25.96	676,959	-0.09(-0.34%)
Sep 28, 2018	25.91	26.10	25.91	26.05	387,760	+0.15(+0.58%)
Sep 27, 2018	25.79	26.02	25.79	25.90	225,469	+0.11(+0.44%)
Sep 26, 2018	26.15	26.15	25.78	25.79	582,704	-0.18(-0.69%)
Sep 25, 2018	26.00	26.06	25.90	25.97	326,841	-0.02(-0.07%)
Sep 24, 2018	26.09	26.19	25.93	25.98	521,715	-0.16(-0.60%)
Sep 21, 2018	26.09	26.16	25.98	26.14	388,313	+0.13(+0.49%)
Sep 20, 2018	25.94	26.02	25.86	26.01	420,115	+0.06(+0.25%)
Sep 19, 2018	26.07	26.19	25.94	25.95	498,817	-0.14(-0.54%)
Sep 18, 2018	26.19	26.19	26.03	26.09	421,614	-0.11(-0.40%)
Sep 17, 2018	26.24	26.24	26.09	26.20	405,117	-0.04(-0.13%)
Sep 14, 2018	26.35	26.35	26.13	26.23	302,743	-0.05(-0.20%)
Sep 13, 2018	26.23	26.35	26.23	26.28	262,206	+0.06(+0.25%)
Sep 12, 2018	26.44	26.44	26.13	26.22	665,574	-0.33(-1.23%)
Sep 11, 2018	26.73	26.73	26.52	26.55	321,961	-0.03(-0.11%)
Sep 10, 2018	26.56	26.63	26.52	26.57	229,452	+0.05(+0.20%)
Sep 07, 2018	26.61	26.65	26.46	26.52	283,918	-0.15(-0.57%)
Sep 06, 2018	26.57	26.77	26.57	26.67	2,166,121	+0.08(+0.31%)
Sep 05, 2018	26.41	26.60	26.41	26.59	346,817	+0.23(+0.86%)