Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.96	26.15	25.96	26.10	386,994	+0.15(+0.58%)
Sep 27, 2018	25.84	26.07	25.84	25.95	225,024	+0.11(+0.44%)
Sep 26, 2018	26.20	26.20	25.83	25.84	581,553	-0.18(-0.69%)
Sep 25, 2018	26.05	26.11	25.95	26.02	326,196	-0.02(-0.07%)
Sep 24, 2018	26.14	26.24	25.98	26.04	520,684	-0.16(-0.60%)
Sep 21, 2018	26.14	26.21	26.03	26.19	387,546	+0.13(+0.49%)
Sep 20, 2018	26.00	26.07	25.91	26.07	419,285	+0.06(+0.25%)
Sep 19, 2018	26.12	26.24	26.00	26.00	497,831	-0.14(-0.54%)
Sep 18, 2018	26.24	26.24	26.08	26.14	420,782	-0.11(-0.40%)
Sep 17, 2018	26.29	26.29	26.14	26.25	404,316	-0.04(-0.13%)
Sep 14, 2018	26.41	26.41	26.18	26.28	302,145	-0.05(-0.20%)
Sep 13, 2018	26.28	26.40	26.28	26.33	261,688	+0.06(+0.25%)
Sep 12, 2018	26.49	26.49	26.18	26.27	664,259	-0.33(-1.23%)
Sep 11, 2018	26.78	26.78	26.57	26.60	321,325	-0.03(-0.11%)
Sep 10, 2018	26.61	26.68	26.57	26.63	228,998	+0.05(+0.20%)
Sep 07, 2018	26.66	26.70	26.51	26.57	283,357	-0.15(-0.57%)
Sep 06, 2018	26.63	26.82	26.63	26.73	2,161,842	+0.08(+0.31%)
Sep 05, 2018	26.46	26.66	26.46	26.65	346,132	+0.23(+0.86%)