Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.08	27.09	26.92	26.99	532,953	-0.06(-0.23%)
Mar 28, 2019	26.92	27.05	26.86	27.05	493,558	+0.20(+0.74%)
Mar 27, 2019	26.87	27.00	26.81	26.85	324,902	+0.03(+0.09%)
Mar 26, 2019	26.74	26.87	26.74	26.83	380,598	+0.15(+0.56%)
Mar 25, 2019	26.64	26.77	26.55	26.68	358,644	+0.07(+0.26%)
Mar 22, 2019	26.85	26.86	26.59	26.61	522,676	-0.23(-0.86%)
Mar 21, 2019	26.70	26.96	26.70	26.84	665,380	+0.17(+0.63%)
Mar 20, 2019	26.78	26.87	26.65	26.67	619,825	-0.06(-0.24%)
Mar 19, 2019	26.95	26.96	26.72	26.74	447,246	-0.18(-0.68%)
Mar 18, 2019	26.77	26.94	26.77	26.92	398,946	+0.12(+0.46%)
Mar 15, 2019	26.79	26.81	26.71	26.80	472,861	+0.01(+0.02%)
Mar 14, 2019	26.75	26.83	26.70	26.79	380,350	+0.02(+0.07%)
Mar 13, 2019	26.72	26.82	26.70	26.77	305,518	+0.11(+0.41%)
Mar 12, 2019	26.70	26.75	26.63	26.66	345,329	-0.02(-0.07%)
Mar 11, 2019	26.40	26.68	26.40	26.68	540,038	+0.33(+1.26%)
Mar 08, 2019	26.25	26.43	26.25	26.35	540,599	+0.06(+0.21%)
Mar 07, 2019	26.37	26.42	26.26	26.30	467,475	-0.07(-0.28%)
Mar 06, 2019	26.47	26.53	26.34	26.37	233,523	-0.10(-0.37%)
Mar 05, 2019	26.47	26.52	26.42	26.47	211,483	-0.02(-0.07%)
Mar 04, 2019	26.48	26.51	26.34	26.48	406,638	+0.07(+0.26%)
Mar 01, 2019	26.55	26.55	26.29	26.42	490,000	-0.07(-0.25%)
Feb 28, 2019	26.45	26.61	26.36	26.48	598,108	+0.06(+0.23%)
Feb 27, 2019	26.47	26.47	26.30	26.42	358,118	-0.05(-0.19%)
Feb 26, 2019	26.56	26.56	26.45	26.47	419,315	-0.01(-0.02%)
Feb 25, 2019	26.60	26.67	26.48	26.48	514,888	-0.06(-0.21%)
Feb 22, 2019	26.41	26.57	26.37	26.53	399,737	+0.17(+0.63%)
Feb 21, 2019	26.30	26.41	26.25	26.37	434,760	+0.04(+0.14%)
Feb 20, 2019	26.45	26.46	26.25	26.33	784,152	-0.15(-0.58%)
Feb 19, 2019	26.46	26.55	26.41	26.48	551,344	+0.04(+0.14%)
Feb 15, 2019	26.47	26.53	26.42	26.45	439,237	+0.01(+0.02%)
Feb 14, 2019	26.60	26.60	26.41	26.44	551,868	-0.23(-0.87%)
Feb 13, 2019	26.77	26.77	26.54	26.67	1,279,834	-0.12(-0.43%)
Feb 12, 2019	26.85	26.90	26.75	26.79	742,409	+0.02(+0.07%)
Feb 11, 2019	26.76	26.80	26.66	26.77	575,711	+0.04(+0.16%)
Feb 08, 2019	26.71	26.76	26.63	26.73	649,797	-0.00(-0.01%)
Feb 07, 2019	26.72	26.77	26.61	26.73	931,816	-0.05(-0.19%)
Feb 06, 2019	26.79	26.80	26.65	26.79	701,823	-0.04(-0.14%)
Feb 05, 2019	26.82	26.82	26.67	26.82	506,494	+0.00(+0.00%)
Feb 04, 2019	26.63	26.82	26.57	26.82	1,980,839	+0.17(+0.62%)
Feb 01, 2019	26.75	26.79	26.55	26.66	656,326	-0.07(-0.27%)
Jan 31, 2019	26.53	26.73	26.47	26.73	480,322	+0.17(+0.62%)
Jan 30, 2019	26.44	26.63	26.44	26.56	294,543	+0.09(+0.35%)
Jan 29, 2019	26.43	26.50	26.36	26.47	192,216	+0.10(+0.37%)
Jan 28, 2019	26.30	26.42	26.30	26.37	348,559	+0.02(+0.09%)
Jan 25, 2019	26.25	26.41	26.24	26.35	242,388	+0.12(+0.47%)
Jan 24, 2019	26.14	26.25	26.06	26.23	204,753	+0.10(+0.38%)
Jan 23, 2019	25.99	26.14	25.98	26.13	300,767	+0.16(+0.61%)
Jan 22, 2019	25.99	26.04	25.84	25.97	337,579	-0.04(-0.16%)
Jan 18, 2019	26.04	26.14	25.97	26.01	314,860	+0.01(+0.05%)
Jan 17, 2019	25.87	26.03	25.87	26.00	257,956	+0.08(+0.31%)
Jan 16, 2019	25.83	25.96	25.83	25.92	258,707	+0.14(+0.55%)
Jan 15, 2019	25.82	25.85	25.74	25.78	316,345	+0.01(+0.05%)
Jan 14, 2019	25.65	25.89	25.65	25.77	330,443	+0.07(+0.26%)
Jan 11, 2019	25.43	25.70	25.43	25.70	230,309	+0.20(+0.79%)
Jan 10, 2019	25.47	25.57	25.40	25.50	325,624	+0.01(+0.05%)
Jan 09, 2019	25.43	25.51	25.31	25.49	247,281	+0.15(+0.60%)
Jan 08, 2019	25.33	25.39	25.23	25.33	2,351,672	-0.04(-0.17%)
Jan 07, 2019	25.20	25.61	25.15	25.38	472,620	+0.23(+0.90%)
Jan 04, 2019	24.88	25.23	24.88	25.15	749,690	+0.34(+1.38%)
Jan 03, 2019	24.55	25.00	24.55	24.81	786,972	+0.15(+0.62%)