Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.30	25.30	25.30	0	-0.25(-0.96%)
Dec 28, 2017	25.36	25.55	25.27	25.55	360,932	+0.25(+0.97%)
Dec 27, 2017	25.25	25.42	25.22	25.30	460,406	+0.05(+0.20%)
Dec 26, 2017	25.22	25.33	25.17	25.25	345,776	+0.06(+0.24%)
Dec 22, 2017	25.18	25.27	25.15	25.19	508,661	-0.02(-0.09%)
Dec 21, 2017	25.06	25.28	25.05	25.21	481,052	+0.17(+0.69%)
Dec 20, 2017	24.89	25.12	24.88	25.04	525,380	+0.16(+0.65%)
Dec 19, 2017	25.61	25.61	24.87	24.87	372,970	-0.51(-2.00%)
Dec 18, 2017	25.55	25.71	25.35	25.38	580,328	-0.09(-0.34%)
Dec 15, 2017	25.32	25.55	25.31	25.47	820,132	+0.24(+0.95%)
Dec 14, 2017	25.21	25.32	25.17	25.23	257,008	+0.04(+0.15%)
Dec 13, 2017	25.08	25.33	25.06	25.19	1,203,053	+0.12(+0.48%)
Dec 12, 2017	25.08	25.17	25.03	25.07	398,616	-0.01(-0.02%)
Dec 11, 2017	25.13	25.14	25.04	25.08	179,588	-0.01(-0.04%)
Dec 08, 2017	25.09	25.17	24.96	25.09	251,742	-0.01(-0.04%)
Dec 07, 2017	24.96	25.15	24.87	25.10	220,397	+0.12(+0.50%)
Dec 06, 2017	25.02	25.06	24.91	24.97	271,891	-0.04(-0.17%)
Dec 05, 2017	25.12	25.12	24.96	25.02	276,912	-0.05(-0.19%)
Dec 04, 2017	24.87	24.99	24.87	25.07	709,313	+0.23(+0.94%)
Dec 01, 2017	24.74	24.84	24.58	24.83	891,104	+0.08(+0.31%)
Nov 30, 2017	24.93	25.01	24.66	24.76	984,263	-0.15(-0.59%)
Nov 29, 2017	24.86	25.03	24.82	24.90	335,342	+0.01(+0.04%)
Nov 28, 2017	24.87	24.93	24.78	24.89	647,453	+0.03(+0.11%)
Nov 27, 2017	25.01	25.03	24.86	24.87	812,846	-0.09(-0.37%)
Nov 24, 2017	25.10	25.14	24.95	24.96	219,272	-0.15(-0.58%)
Nov 22, 2017	24.94	25.13	24.91	25.10	317,733	+0.15(+0.61%)
Nov 21, 2017	24.78	24.95	24.78	24.95	570,477	+0.18(+0.74%)
Nov 20, 2017	24.49	24.77	24.49	24.77	318,323	+0.31(+1.26%)
Nov 17, 2017	24.42	24.50	24.38	24.46	822,515	+0.07(+0.27%)
Nov 16, 2017	24.29	24.43	24.26	24.39	373,819	+0.15(+0.63%)
Nov 15, 2017	24.47	24.47	24.22	24.24	441,164	-0.20(-0.80%)
Nov 14, 2017	24.30	24.44	24.26	24.44	380,648	+0.15(+0.63%)
Nov 13, 2017	24.05	24.30	24.05	24.29	440,438	+0.17(+0.72%)
Nov 10, 2017	24.24	24.36	24.07	24.11	782,803	-0.12(-0.50%)
Nov 09, 2017	24.23	24.51	24.14	24.23	558,637	-0.06(-0.23%)
Nov 08, 2017	24.10	24.33	24.10	24.29	438,599	+0.19(+0.79%)
Nov 07, 2017	23.93	24.25	23.90	24.10	1,185,460	+0.14(+0.57%)
Nov 06, 2017	24.31	24.39	23.95	23.96	1,058,133	-0.37(-1.52%)
Nov 03, 2017	24.30	24.42	24.24	24.33	551,285	-0.07(-0.27%)
Nov 02, 2017	24.81	24.81	24.32	24.40	951,662	-0.37(-1.49%)
Nov 01, 2017	24.58	24.85	24.58	24.77	802,477	+0.11(+0.44%)
Oct 31, 2017	24.74	24.80	24.61	24.66	462,403	-0.07(-0.26%)
Oct 30, 2017		25.04	24.67	24.72	422,013	-0.24(-0.98%)
Oct 27, 2017	24.67	24.99	24.50	24.97	648,536	+0.31(+1.28%)
Oct 26, 2017	25.21	25.26	24.65	24.65	854,648	-0.54(-2.15%)
Oct 25, 2017	25.38	25.44	24.98	25.20	1,008,228	-0.26(-1.02%)
Oct 24, 2017	25.44	25.61	25.42	25.46	231,656	-0.04(-0.16%)
Oct 23, 2017	25.77	25.77	25.44	25.50	299,402	-0.26(-1.00%)
Oct 20, 2017	25.77	25.85	25.66	25.76	211,893	-0.04(-0.15%)
Oct 19, 2017	25.73	25.79	25.65	25.79	153,350	+0.04(+0.17%)
Oct 18, 2017	25.69	25.80	25.69	25.75	376,292	+0.06(+0.23%)
Oct 17, 2017	25.66	25.78	25.61	25.69	415,068	+0.04(+0.15%)
Oct 16, 2017	25.72	25.78	25.65	25.65	258,997	+0.01(+0.04%)
Oct 13, 2017	25.61	25.68	25.55	25.64	227,990	+0.10(+0.40%)
Oct 12, 2017	25.48	25.58	25.44	25.54	365,322	+0.04(+0.17%)
Oct 11, 2017	25.44	25.53	25.44	25.50	368,620	+0.05(+0.19%)
Oct 10, 2017	25.52	25.52	25.41	25.45	166,746	-0.03(-0.13%)
Oct 09, 2017	25.39	25.54	25.39	25.48	207,165	+0.07(+0.28%)
Oct 06, 2017	25.60	25.60	25.32	25.41	400,760	-0.31(-1.22%)
Oct 05, 2017	25.58	25.80	25.58	25.72	219,116	+0.11(+0.44%)
Oct 04, 2017	25.56	25.63	25.51	25.61	330,408	+0.04(+0.15%)
Oct 03, 2017	25.72	25.72	25.50	25.57	344,117	+0.00(+0.00%)