Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.50	41.50	40.83	41.23	273,100	-0.40(-0.96%)
May 30, 2019	42.05	42.14	41.53	41.63	297,139	-0.41(-0.98%)
May 29, 2019	42.38	42.41	41.91	42.04	337,976	-0.37(-0.87%)
May 28, 2019	42.82	42.92	42.41	42.41	119,391	-0.38(-0.89%)
May 24, 2019	42.72	42.80	42.70	42.79	91,400	+0.22(+0.52%)
May 23, 2019	42.53	42.57	42.42	42.57	188,929	-0.09(-0.21%)
May 22, 2019	42.68	42.73	42.54	42.66	133,607	-0.02(-0.05%)
May 21, 2019	42.66	42.80	42.56	42.68	134,605	+0.13(+0.31%)
May 20, 2019	42.92	42.92	42.53	42.55	210,503	-0.30(-0.70%)
May 17, 2019	43.24	43.24	42.85	42.85	189,400	-0.40(-0.92%)
May 16, 2019	43.14	43.31	43.12	43.25	87,474	+0.12(+0.28%)
May 15, 2019	43.11	43.21	43.00	43.13	129,107	+0.00(+0.00%)
May 14, 2019	42.96	43.22	42.96	43.13	145,226	+0.22(+0.51%)
May 13, 2019	43.20	43.23	42.88	42.91	221,658	-0.44(-1.01%)
May 10, 2019	43.01	43.43	42.95	43.35	200,100	+0.32(+0.74%)
May 09, 2019	43.24	43.24	42.71	43.03	479,477	-0.31(-0.72%)
May 08, 2019	43.60	43.60	43.32	43.34	148,158	-0.27(-0.62%)
May 07, 2019	43.66	43.79	43.50	43.61	177,177	-0.16(-0.37%)
May 06, 2019	43.64	43.90	43.58	43.77	119,260	-0.07(-0.17%)
May 03, 2019	43.82	44.00	43.73	43.84	80,100	+0.13(+0.31%)
May 02, 2019	43.91	43.99	43.67	43.71	173,996	-0.24(-0.55%)