Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.89	24.90	24.36	24.52	1,074,828	-0.28(-1.14%)
Dec 28, 2018	24.83	24.98	24.71	24.80	1,267,379	+0.12(+0.50%)
Dec 27, 2018	24.41	24.68	23.95	24.68	1,458,715	+0.12(+0.47%)
Dec 26, 2018	23.60	24.57	23.60	24.56	1,612,415	+0.96(+4.08%)
Dec 24, 2018	23.90	24.06	23.30	23.60	956,724	-0.44(-1.81%)
Dec 21, 2018	24.24	24.57	23.95	24.03	1,085,091	-0.04(-0.15%)
Dec 20, 2018	24.89	25.06	23.88	24.07	1,264,728	-0.81(-3.26%)
Dec 19, 2018	25.17	25.28	24.87	24.88	1,054,065	-0.21(-0.83%)
Dec 18, 2018	24.98	25.35	24.96	25.09	442,118	+0.16(+0.64%)
Dec 17, 2018	25.87	25.87	24.91	24.93	776,605	-0.84(-3.25%)
Dec 14, 2018	25.77	25.94	25.69	25.77	443,734	+0.08(+0.30%)
Dec 13, 2018	25.73	25.79	25.63	25.69	418,099	-0.06(-0.23%)
Dec 12, 2018	25.95	26.04	25.73	25.75	660,132	-0.12(-0.46%)
Dec 11, 2018	26.03	26.14	25.87	25.87	314,777	-0.06(-0.23%)
Dec 10, 2018	26.11	26.13	25.75	25.93	512,216	-0.13(-0.51%)
Dec 07, 2018	26.12	26.19	25.96	26.06	592,424	-0.07(-0.28%)
Dec 06, 2018	25.89	26.13	25.71	26.13	421,742	+0.21(+0.81%)
Dec 04, 2018	26.23	26.29	25.87	25.92	865,106	-0.31(-1.19%)