Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.27	26.45	26.14	26.33	281,989	+0.04(+0.16%)
Jul 30, 2018	26.07	26.33	26.05	26.29	304,753	+0.24(+0.92%)
Jul 27, 2018	26.02	26.08	25.93	26.05	258,933	+0.03(+0.11%)
Jul 26, 2018	26.03	26.19	25.97	26.02	370,761	-0.02(-0.07%)
Jul 25, 2018	25.98	26.09	25.98	26.04	187,562	+0.06(+0.23%)
Jul 24, 2018	26.04	26.04	25.90	25.98	259,765	-0.06(-0.22%)
Jul 23, 2018	26.11	26.11	25.99	26.04	191,839	-0.06(-0.25%)
Jul 20, 2018	25.94	26.10	25.93	26.10	248,956	+0.06(+0.25%)
Jul 19, 2018	25.88	26.09	25.80	26.04	200,002	+0.16(+0.63%)
Jul 18, 2018	25.96	25.96	25.81	25.87	294,278	-0.06(-0.25%)
Jul 17, 2018	25.88	25.98	25.84	25.94	189,275	+0.04(+0.16%)
Jul 16, 2018	25.95	25.95	25.84	25.90	241,289	-0.04(-0.16%)
Jul 13, 2018	26.05	26.05	25.91	25.94	140,686	-0.08(-0.29%)
Jul 12, 2018	26.21	26.21	25.95	26.01	113,044	-0.09(-0.34%)
Jul 11, 2018	26.00	26.13	26.00	26.10	137,887	+0.11(+0.43%)
Jul 10, 2018	25.97	26.09	25.97	25.99	158,984	-0.05(-0.18%)
Jul 09, 2018	26.13	26.13	25.98	26.04	619,878	-0.05(-0.20%)
Jul 06, 2018	26.05	26.13	25.98	26.09	234,722	+0.08(+0.31%)
Jul 05, 2018	25.88	26.01	25.80	26.01	244,468	+0.12(+0.48%)
Jul 03, 2018		25.88	25.88	25.88	0	+0.29(+1.14%)