Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.91	26.10	25.91	26.05	387,760	+0.15(+0.58%)
Sep 27, 2018	25.79	26.02	25.79	25.90	225,469	+0.11(+0.44%)
Sep 26, 2018	26.15	26.15	25.78	25.79	582,704	-0.18(-0.69%)
Sep 25, 2018	26.00	26.06	25.90	25.97	326,841	-0.02(-0.07%)
Sep 24, 2018	26.09	26.19	25.93	25.98	521,715	-0.16(-0.60%)
Sep 21, 2018	26.09	26.16	25.98	26.14	388,313	+0.13(+0.49%)
Sep 20, 2018	25.94	26.02	25.86	26.01	420,115	+0.06(+0.25%)
Sep 19, 2018	26.07	26.19	25.94	25.95	498,817	-0.14(-0.54%)
Sep 18, 2018	26.19	26.19	26.03	26.09	421,614	-0.11(-0.40%)
Sep 17, 2018	26.24	26.24	26.09	26.20	405,117	-0.04(-0.13%)
Sep 14, 2018	26.35	26.35	26.13	26.23	302,743	-0.05(-0.20%)
Sep 13, 2018	26.23	26.35	26.23	26.28	262,206	+0.06(+0.25%)
Sep 12, 2018	26.44	26.44	26.13	26.22	665,574	-0.33(-1.23%)
Sep 11, 2018	26.73	26.73	26.52	26.55	321,961	-0.03(-0.11%)
Sep 10, 2018	26.56	26.63	26.52	26.57	229,452	+0.05(+0.20%)
Sep 07, 2018	26.61	26.65	26.46	26.52	283,918	-0.15(-0.57%)
Sep 06, 2018	26.57	26.77	26.57	26.67	2,166,121	+0.08(+0.31%)
Sep 05, 2018	26.41	26.60	26.41	26.59	346,817	+0.23(+0.86%)