Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.14	23.24	22.75	22.76	1,409,850	-0.30(-1.31%)
Feb 27, 2018	23.62	23.65	23.06	23.06	894,944	-0.51(-2.18%)
Feb 26, 2018	23.45	23.66	23.45	23.57	440,316	+0.10(+0.43%)
Feb 23, 2018	23.25	23.51	23.16	23.47	544,811	+0.31(+1.35%)
Feb 22, 2018	23.24	23.37	23.13	23.16	771,720	-0.05(-0.22%)
Feb 21, 2018	23.46	23.71	23.21	23.21	935,610	-0.20(-0.86%)
Feb 20, 2018	23.75	23.91	23.37	23.41	453,287	-0.49(-2.03%)
Feb 16, 2018		23.90	23.90	23.90	0	+0.18(+0.75%)
Feb 15, 2018	23.41	23.74	23.37	23.72	435,738	+0.39(+1.65%)
Feb 14, 2018	23.21	23.40	23.18	23.33	359,125	+0.06(+0.24%)
Feb 13, 2018	23.13	23.36	23.01	23.28	691,937	+0.22(+0.94%)
Feb 12, 2018	22.88	23.11	22.71	23.06	930,406	+0.25(+1.10%)
Feb 09, 2018	22.78	22.94	22.51	22.81	1,238,367	+0.14(+0.62%)
Feb 08, 2018	22.89	23.08	22.67	22.67	1,517,339	-0.25(-1.07%)
Feb 07, 2018	22.91	23.18	22.90	22.91	1,691,678	-0.11(-0.46%)
Feb 06, 2018	22.26	23.15	22.23	23.02	3,057,184	+0.13(+0.59%)
Feb 05, 2018	23.08	23.08	22.35	22.89	2,485,220	-0.33(-1.42%)
Feb 02, 2018	23.43	23.47	23.15	23.22	1,278,080	-0.32(-1.35%)