Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.18	23.28	22.79	22.80	1,407,066	-0.30(-1.31%)
Feb 27, 2018	23.67	23.69	23.11	23.11	893,176	-0.52(-2.18%)
Feb 26, 2018	23.49	23.71	23.49	23.62	439,446	+0.10(+0.43%)
Feb 23, 2018	23.29	23.55	23.20	23.52	543,735	+0.31(+1.35%)
Feb 22, 2018	23.29	23.41	23.17	23.21	770,196	-0.05(-0.22%)
Feb 21, 2018	23.51	23.76	23.26	23.26	933,762	-0.20(-0.86%)
Feb 20, 2018	23.79	23.96	23.42	23.46	452,392	-0.49(-2.03%)
Feb 16, 2018		23.95	23.95	23.95	0	+0.18(+0.75%)
Feb 15, 2018	23.45	23.79	23.42	23.77	434,878	+0.39(+1.65%)
Feb 14, 2018	23.26	23.45	23.22	23.38	358,416	+0.06(+0.24%)
Feb 13, 2018	23.18	23.41	23.06	23.32	690,570	+0.22(+0.94%)
Feb 12, 2018	22.93	23.16	22.75	23.11	928,568	+0.25(+1.10%)
Feb 09, 2018	22.82	22.98	22.56	22.85	1,235,921	+0.14(+0.62%)
Feb 08, 2018	22.93	23.13	22.71	22.71	1,514,342	-0.25(-1.07%)
Feb 07, 2018	22.96	23.23	22.94	22.96	1,688,336	-0.11(-0.46%)
Feb 06, 2018	22.31	23.20	22.28	23.07	3,051,145	+0.13(+0.59%)
Feb 05, 2018	23.12	23.12	22.39	22.93	2,480,311	-0.33(-1.42%)
Feb 02, 2018	23.48	23.52	23.20	23.26	1,275,556	-0.32(-1.35%)