Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.77	22.91	22.73	22.88	561,326	+0.11(+0.47%)
Feb 27, 2017	22.77	22.88	22.76	22.77	553,963	-0.01(-0.02%)
Feb 24, 2017	22.70	22.84	22.65	22.78	1,066,908	+0.00(+0.00%)
Feb 23, 2017	22.72	22.80	22.66	22.78	803,770	+0.09(+0.40%)
Feb 22, 2017	22.60	22.70	22.56	22.69	794,615	+0.06(+0.25%)
Feb 21, 2017	22.57	22.66	22.49	22.63	504,857	+0.12(+0.52%)
Feb 17, 2017		22.52	22.52	22.52	0	-0.08(-0.36%)
Feb 16, 2017	22.34	22.60	22.31	22.60	813,473	+0.29(+1.30%)
Feb 15, 2017	22.26	22.31	22.10	22.31	421,492	-0.02(-0.09%)
Feb 14, 2017	22.40	22.43	22.20	22.33	439,873	-0.07(-0.32%)
Feb 13, 2017	22.38	22.44	22.36	22.40	383,764	+0.12(+0.52%)
Feb 10, 2017	22.15	22.36	22.15	22.28	876,995	+0.12(+0.55%)
Feb 09, 2017	22.17	22.22	22.13	22.16	347,336	+0.03(+0.14%)
Feb 08, 2017	22.03	22.14	22.02	22.13	575,508	+0.04(+0.16%)
Feb 07, 2017	22.15	22.19	22.05	22.09	363,652	-0.04(-0.16%)
Feb 06, 2017	22.02	22.15	21.96	22.13	340,173	+0.15(+0.67%)
Feb 03, 2017	21.95	22.03	21.92	21.98	600,931	+0.11(+0.49%)
Feb 02, 2017	21.78	21.93	21.77	21.88	395,997	+0.17(+0.80%)