Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.99	24.07	23.85	24.04	497,411	+0.02(+0.06%)
May 30, 2017	24.13	24.14	23.96	24.02	294,568	-0.08(-0.32%)
May 26, 2017	24.11	24.13	23.92	24.10	354,814	-0.02(-0.09%)
May 25, 2017	24.12	24.23	24.05	24.12	421,202	+0.03(+0.13%)
May 24, 2017	24.01	24.09	23.96	24.09	689,273	+0.13(+0.54%)
May 23, 2017	23.89	23.99	23.80	23.96	1,563,495	+0.15(+0.63%)
May 22, 2017	23.58	23.84	23.57	23.81	666,931	+0.26(+1.10%)
May 19, 2017	23.44	23.60	23.42	23.55	363,411	+0.11(+0.47%)
May 18, 2017	23.45	23.53	23.32	23.44	343,060	-0.03(-0.11%)
May 17, 2017	23.47	23.54	23.39	23.47	537,386	-0.03(-0.11%)
May 16, 2017	23.55	23.61	23.47	23.49	594,205	-0.02(-0.09%)
May 15, 2017	23.42	23.58	23.40	23.52	255,400	+0.11(+0.49%)
May 12, 2017	23.49	23.56	23.37	23.40	265,111	-0.08(-0.33%)
May 11, 2017	23.45	23.51	23.37	23.48	481,684	+0.01(+0.04%)
May 10, 2017	23.35	23.53	23.32	23.47	565,437	+0.11(+0.47%)
May 09, 2017	23.79	23.84	23.27	23.36	1,112,312	-0.41(-1.71%)
May 08, 2017	23.98	24.02	23.73	23.76	352,712	-0.16(-0.65%)
May 05, 2017	23.73	23.97	23.71	23.92	563,808	+0.14(+0.57%)
May 04, 2017	23.94	23.94	23.61	23.79	546,180	-0.09(-0.37%)
May 03, 2017	24.18	24.18	23.83	23.87	674,112	-0.28(-1.16%)
May 02, 2017	24.57	24.57	24.11	24.15	1,309,708	-0.45(-1.84%)