Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.83	25.02	24.83	24.98	547,353	+0.18(+0.71%)
Aug 30, 2017	24.73	24.84	24.73	24.81	493,764	+0.03(+0.11%)
Aug 29, 2017	24.99	25.07	24.77	24.78	1,408,976	-0.24(-0.98%)
Aug 28, 2017	25.05	25.08	24.95	25.02	228,407	+0.04(+0.15%)
Aug 25, 2017	25.09	25.09	24.92	24.99	239,186	-0.06(-0.23%)
Aug 24, 2017	24.94	25.06	24.94	25.04	219,894	+0.07(+0.30%)
Aug 23, 2017	25.03	25.11	24.97	24.97	238,850	-0.11(-0.42%)
Aug 22, 2017	24.91	25.09	24.91	25.08	297,346	+0.13(+0.53%)
Aug 21, 2017	24.89	24.96	24.81	24.94	513,727	+0.00(+0.00%)
Aug 18, 2017	24.82	24.97	24.76	24.94	364,323	+0.11(+0.45%)
Aug 17, 2017	24.99	25.04	24.83	24.83	535,475	-0.17(-0.68%)
Aug 16, 2017	24.97	25.07	24.89	25.00	269,613	+0.03(+0.13%)
Aug 15, 2017	24.95	25.01	24.84	24.97	537,459	-0.02(-0.06%)
Aug 14, 2017	24.65	25.12	24.65	24.99	323,153	+0.18(+0.73%)
Aug 11, 2017	24.79	24.83	24.58	24.81	397,471	-0.05(-0.19%)
Aug 10, 2017	25.00	25.05	24.78	24.85	606,878	-0.18(-0.72%)
Aug 09, 2017	24.77	25.04	24.77	25.03	409,011	+0.17(+0.68%)
Aug 08, 2017	24.76	24.89	24.69	24.86	295,060	+0.08(+0.34%)
Aug 07, 2017	24.70	24.79	24.60	24.78	427,575	+0.04(+0.15%)
Aug 04, 2017	24.62	24.74	24.54	24.74	320,993	-0.01(-0.04%)
Aug 03, 2017	24.82	24.86	24.66	24.75	274,120	-0.05(-0.19%)
Aug 02, 2017	24.64	24.87	24.64	24.80	301,991	+0.02(+0.09%)