Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.74	24.74	24.32	24.40	604,080	-0.34(-1.39%)
Apr 27, 2017	24.56	24.80	24.51	24.74	748,059	+0.26(+1.06%)
Apr 26, 2017	24.29	24.55	24.28	24.48	2,594,651	+0.20(+0.84%)
Apr 25, 2017	24.17	24.37	24.17	24.28	703,609	+0.10(+0.41%)
Apr 24, 2017	24.24	24.24	23.98	24.18	696,532	+0.02(+0.09%)
Apr 21, 2017	24.15	24.28	24.11	24.16	507,326	+0.09(+0.37%)
Apr 20, 2017	24.30	24.38	23.85	24.07	1,063,023	-0.19(-0.79%)
Apr 19, 2017	24.36	24.39	24.24	24.26	420,790	-0.09(-0.36%)
Apr 18, 2017	24.36	24.40	24.23	24.35	624,944	+0.01(+0.02%)
Apr 17, 2017	24.12	24.35	24.11	24.35	542,697	+0.28(+1.17%)
Apr 13, 2017	23.97	24.14	23.97	24.07	868,132	+0.09(+0.37%)
Apr 12, 2017	24.02	24.04	23.91	23.98	609,280	-0.01(-0.04%)
Apr 11, 2017	23.84	24.05	23.76	23.99	534,146	+0.17(+0.72%)
Apr 10, 2017	23.72	23.86	23.68	23.82	483,042	+0.12(+0.53%)
Apr 07, 2017	23.72	23.81	23.68	23.69	1,428,798	-0.03(-0.13%)
Apr 06, 2017	23.63	23.72	23.48	23.72	1,623,484	+0.14(+0.57%)
Apr 05, 2017	23.72	23.81	23.56	23.59	811,724	-0.11(-0.48%)
Apr 04, 2017	23.58	23.76	23.58	23.70	289,503	+0.10(+0.42%)