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%)