Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.33	21.42	21.12	21.22	1,059,714	-0.29(-1.37%)
Nov 29, 2016	21.32	21.57	21.30	21.51	482,053	+0.20(+0.93%)
Nov 28, 2016	21.24	21.37	21.24	21.32	458,153	+0.11(+0.52%)
Nov 25, 2016	21.10	21.21	21.07	21.21	925,453	+0.15(+0.71%)
Nov 23, 2016		21.06	21.06	21.06	0	-0.24(-1.15%)
Nov 22, 2016	21.21	21.34	21.19	21.30	918,730	+0.18(+0.87%)
Nov 21, 2016	20.98	21.16	20.98	21.12	846,635	+0.20(+0.95%)
Nov 18, 2016	20.84	20.94	20.77	20.92	577,799	+0.08(+0.41%)
Nov 17, 2016	20.79	20.93	20.77	20.83	815,820	+0.05(+0.24%)
Nov 16, 2016	20.79	20.94	20.74	20.78	886,939	+0.00(+0.02%)
Nov 15, 2016	20.66	20.80	20.52	20.78	1,094,194	+0.15(+0.75%)
Nov 14, 2016	20.69	20.74	20.57	20.62	1,190,460	-0.14(-0.67%)
Nov 11, 2016	20.56	20.83	20.56	20.76	1,880,699	+0.16(+0.77%)
Nov 10, 2016	20.69	20.95	20.51	20.60	1,995,817	-0.28(-1.34%)
Nov 09, 2016	20.68	21.03	20.58	20.88	2,048,980	-0.13(-0.64%)
Nov 08, 2016	20.95	21.08	20.91	21.02	1,742,218	+0.10(+0.48%)