Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.44	25.44	25.29	25.36	317,714	-0.03(-0.11%)
Sep 28, 2017	25.29	25.41	25.08	25.39	476,145	+0.08(+0.32%)
Sep 27, 2017			25.14	25.31	478,223	+0.01(+0.04%)
Sep 26, 2017	25.29	25.37	25.17	25.30	288,421	+0.14(+0.56%)
Sep 25, 2017	25.15	25.20	25.06	25.16	329,138	+0.05(+0.19%)
Sep 22, 2017	24.83	25.16	24.83	25.11	358,084	+0.20(+0.81%)
Sep 21, 2017	24.96	25.02	24.87	24.91	217,708	-0.02(-0.06%)
Sep 20, 2017	25.02	25.03	24.83	24.93	240,181	-0.04(-0.17%)
Sep 19, 2017	24.88	25.04	24.88	24.97	411,947	+0.09(+0.36%)
Sep 18, 2017	24.83	24.90	24.75	24.88	519,825	+0.10(+0.41%)
Sep 15, 2017	24.64	24.78	24.64	24.78	215,976	+0.13(+0.52%)
Sep 14, 2017	24.59	24.66	24.56	24.65	219,413	+0.03(+0.11%)
Sep 13, 2017	24.80	24.85	24.58	24.62	300,083	-0.23(-0.94%)
Sep 12, 2017	24.76	24.92	24.76	24.86	191,638	+0.04(+0.15%)
Sep 11, 2017	24.63	24.86	24.63	24.82	219,955	+0.19(+0.75%)
Sep 08, 2017	24.59	24.68	24.59	24.63	221,482	-0.02(-0.09%)
Sep 07, 2017	24.69	24.75	24.61	24.66	284,436	-0.04(-0.15%)
Sep 06, 2017	24.69	24.79	24.64	24.69	687,089	+0.03(+0.13%)
Sep 05, 2017	25.03	25.06	24.66	24.66	372,643	-0.36(-1.44%)