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%)