Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.43	26.43	26.43	0	-0.08(-0.29%)
Aug 30, 2018	26.48	26.56	26.44	26.50	262,139	+0.04(+0.15%)
Aug 29, 2018	26.39	26.51	26.39	26.46	188,069	+0.06(+0.24%)
Aug 28, 2018	26.35	26.42	26.33	26.40	203,605	+0.04(+0.16%)
Aug 27, 2018	26.33	26.41	26.32	26.36	216,311	+0.05(+0.18%)
Aug 24, 2018	26.30	26.35	26.26	26.31	182,414	-0.04(-0.13%)
Aug 23, 2018	26.33	26.40	26.31	26.35	185,210	+0.01(+0.02%)
Aug 22, 2018	26.43	26.46	26.33	26.34	184,121	-0.09(-0.33%)
Aug 21, 2018	26.38	26.46	26.35	26.43	241,670	+0.08(+0.29%)
Aug 20, 2018	26.35	26.38	26.28	26.35	321,357	+0.06(+0.24%)
Aug 17, 2018	26.15	26.29	26.13	26.29	198,470	+0.16(+0.61%)
Aug 16, 2018	26.02	26.16	26.01	26.13	104,615	+0.12(+0.47%)
Aug 15, 2018	25.90	26.02	25.90	26.01	198,565	+0.11(+0.41%)
Aug 14, 2018	25.88	25.97	25.87	25.90	153,969	+0.02(+0.07%)
Aug 13, 2018	25.88	25.90	25.73	25.88	290,879	+0.09(+0.34%)
Aug 10, 2018	25.87	25.91	25.79	25.80	130,662	-0.08(-0.29%)
Aug 09, 2018	25.79	25.90	25.78	25.87	160,448	+0.10(+0.39%)
Aug 08, 2018	25.87	25.87	25.61	25.77	728,919	-0.02(-0.09%)
Aug 07, 2018	26.09	26.09	25.78	25.80	365,106	-0.27(-1.03%)
Aug 06, 2018	26.16	26.18	26.02	26.07	249,580	-0.06(-0.22%)
Aug 03, 2018	26.30	26.33	26.11	26.12	180,194	-0.15(-0.58%)
Aug 02, 2018	26.18	26.35	26.14	26.28	295,498	+0.14(+0.54%)
Aug 01, 2018	26.24	26.31	25.96	26.14	754,015	-0.19(-0.73%)
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%)
Jul 02, 2018	25.44	25.61	25.30	25.59	393,382	+0.15(+0.60%)
Jun 29, 2018		25.60	25.39	25.44	344,258	-0.13(-0.50%)
Jun 28, 2018	25.30	25.58	25.29	25.57	285,699	+0.35(+1.39%)
Jun 27, 2018	25.57	25.72	25.22	25.22	486,919	-0.29(-1.12%)
Jun 26, 2018	25.66	25.67	25.46	25.50	452,496	-0.07(-0.29%)
Jun 25, 2018	25.51	25.65	25.51	25.58	441,157	+0.00(+0.00%)
Jun 22, 2018	25.66	25.70	25.53	25.58	205,766	-0.05(-0.20%)
Jun 21, 2018	25.59	25.66	25.55	25.63	273,925	+0.02(+0.07%)
Jun 20, 2018	25.59	25.66	25.48	25.61	323,893	+0.05(+0.18%)
Jun 19, 2018	25.46	25.58	25.44	25.57	638,819	+0.10(+0.38%)
Jun 18, 2018	25.25	25.48	25.25	25.47	660,234	+0.21(+0.81%)
Jun 15, 2018		25.35	25.31	25.26	210,781	-0.05(-0.20%)
Jun 14, 2018	25.15	25.37	25.15	25.31	211,949	+0.18(+0.70%)
Jun 13, 2018	25.26	25.27	25.09	25.14	301,196	-0.13(-0.50%)
Jun 12, 2018	25.37	25.37	25.24	25.26	380,465	-0.09(-0.34%)
Jun 11, 2018	25.34	25.39	25.27	25.35	448,569	+0.03(+0.11%)
Jun 08, 2018	25.25	25.34	25.25	25.32	223,797	+0.13(+0.52%)
Jun 07, 2018	25.16	25.27	25.14	25.19	307,759	+0.04(+0.16%)
Jun 06, 2018		25.15	25.02	25.15	292,597	+0.01(+0.02%)
Jun 05, 2018	25.16	25.21	25.08	25.14	399,259	-0.01(-0.05%)
Jun 04, 2018	25.15	25.24	25.07	25.15	505,054	+0.09(+0.34%)