Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.95	24.02	23.80	23.99	498,395	+0.02(+0.07%)
May 30, 2017	24.08	24.09	23.91	23.98	295,151	-0.08(-0.32%)
May 26, 2017	24.07	24.08	23.87	24.06	355,516	-0.02(-0.09%)
May 25, 2017	24.07	24.18	24.01	24.08	422,035	+0.03(+0.13%)
May 24, 2017	23.97	24.04	23.92	24.04	690,637	+0.13(+0.54%)
May 23, 2017	23.85	23.94	23.75	23.92	1,566,590	+0.15(+0.63%)
May 22, 2017	23.54	23.80	23.52	23.76	668,252	+0.26(+1.10%)
May 19, 2017	23.40	23.56	23.38	23.51	364,131	+0.11(+0.47%)
May 18, 2017	23.41	23.48	23.28	23.40	343,739	-0.03(-0.11%)
May 17, 2017	23.43	23.49	23.34	23.42	538,450	-0.03(-0.11%)
May 16, 2017	23.50	23.57	23.43	23.45	595,381	-0.02(-0.09%)
May 15, 2017	23.38	23.53	23.35	23.47	255,906	+0.11(+0.49%)
May 12, 2017	23.45	23.51	23.32	23.35	265,636	-0.08(-0.33%)
May 11, 2017	23.41	23.46	23.32	23.43	482,638	+0.01(+0.04%)
May 10, 2017	23.31	23.48	23.28	23.42	566,556	+0.11(+0.47%)
May 09, 2017	23.74	23.80	23.22	23.31	1,114,513	-0.40(-1.71%)
May 08, 2017	23.93	23.97	23.69	23.72	353,410	-0.16(-0.65%)
May 05, 2017	23.68	23.92	23.67	23.87	564,924	+0.13(+0.57%)
May 04, 2017	23.89	23.89	23.56	23.74	547,261	-0.09(-0.37%)
May 03, 2017	24.13	24.13	23.79	23.83	675,446	-0.28(-1.16%)
May 02, 2017	24.52	24.52	24.07	24.11	1,312,301	-0.45(-1.84%)
May 01, 2017	24.44	24.63	24.39	24.56	578,221	+0.21(+0.85%)
Apr 28, 2017	24.69	24.69	24.27	24.35	605,276	-0.34(-1.39%)
Apr 27, 2017	24.51	24.75	24.47	24.69	749,540	+0.26(+1.06%)
Apr 26, 2017	24.24	24.50	24.24	24.43	2,599,787	+0.20(+0.84%)
Apr 25, 2017	24.12	24.32	24.12	24.23	705,002	+0.10(+0.41%)
Apr 24, 2017	24.20	24.20	23.94	24.13	697,911	+0.02(+0.09%)
Apr 21, 2017	24.11	24.23	24.06	24.11	508,330	+0.09(+0.37%)
Apr 20, 2017	24.25	24.34	23.80	24.02	1,065,127	-0.19(-0.79%)
Apr 19, 2017	24.31	24.35	24.19	24.22	421,623	-0.09(-0.36%)
Apr 18, 2017	24.31	24.36	24.18	24.30	626,181	+0.01(+0.02%)
Apr 17, 2017	24.08	24.30	24.07	24.30	543,772	+0.28(+1.17%)
Apr 13, 2017	23.93	24.10	23.93	24.02	869,850	+0.09(+0.37%)
Apr 12, 2017	23.97	23.99	23.86	23.93	610,486	-0.01(-0.04%)
Apr 11, 2017	23.80	24.00	23.71	23.94	535,203	+0.17(+0.72%)
Apr 10, 2017	23.67	23.81	23.64	23.77	483,998	+0.12(+0.53%)
Apr 07, 2017	23.68	23.76	23.63	23.65	1,431,627	-0.03(-0.13%)
Apr 06, 2017	23.59	23.68	23.44	23.68	1,626,697	+0.14(+0.57%)
Apr 05, 2017	23.68	23.76	23.52	23.54	813,331	-0.11(-0.48%)
Apr 04, 2017	23.54	23.72	23.54	23.66	290,076	+0.10(+0.42%)
Apr 03, 2017	23.55	23.58	23.46	23.56	563,367	+0.05(+0.22%)
Mar 31, 2017	23.55	23.61	23.49	23.51	543,856	-0.05(-0.20%)
Mar 30, 2017	23.53	23.55	23.45	23.55	459,678	+0.04(+0.15%)
Mar 29, 2017	23.30	23.54	23.29	23.52	549,608	+0.26(+1.12%)
Mar 28, 2017	23.05	23.30	23.05	23.26	467,928	+0.17(+0.72%)
Mar 27, 2017	22.90	23.10	22.88	23.09	439,756	+0.15(+0.63%)
Mar 24, 2017	23.05	23.14	22.93	22.94	918,462	-0.07(-0.30%)
Mar 23, 2017	22.99	23.13	22.95	23.01	603,854	+0.04(+0.15%)
Mar 22, 2017	22.90	23.00	22.88	22.98	429,996	+0.07(+0.29%)
Mar 21, 2017	23.01	23.03	22.83	22.91	808,002	-0.03(-0.15%)
Mar 20, 2017	22.95	23.01	22.85	22.95	450,878	+0.03(+0.15%)
Mar 17, 2017	22.71	22.92	22.71	22.91	538,279	+0.19(+0.85%)
Mar 16, 2017	22.69	22.75	22.61	22.72	488,130	+0.07(+0.29%)
Mar 15, 2017	22.30	22.73	22.30	22.65	475,157	+0.39(+1.75%)
Mar 14, 2017	22.30	22.35	22.19	22.26	375,733	-0.07(-0.30%)
Mar 13, 2017	22.42	22.59	22.31	22.33	282,783	-0.11(-0.47%)
Mar 10, 2017	22.26	22.55	22.26	22.44	327,301	+0.26(+1.19%)
Mar 09, 2017	22.32	22.54	22.12	22.17	615,243	-0.16(-0.73%)
Mar 08, 2017	22.68	22.71	22.32	22.33	556,807	-0.38(-1.67%)
Mar 07, 2017	22.69	22.81	22.66	22.71	890,611	-0.04(-0.18%)
Mar 06, 2017	22.79	22.80	22.65	22.75	353,634	-0.04(-0.18%)
Mar 03, 2017	22.71	22.81	22.64	22.80	468,791	+0.07(+0.29%)
Mar 02, 2017	22.76	22.83	22.73	22.73	344,886	-0.04(-0.16%)