Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	25.48	25.67	25.46	25.53	419,577	+0.07(+0.28%)
Oct 30, 2018	25.33	25.55	25.24	25.46	494,892	+0.19(+0.76%)
Oct 29, 2018	25.24	25.60	25.15	25.27	787,445	+0.07(+0.26%)
Oct 26, 2018	25.53	25.53	25.00	25.20	393,445	-0.32(-1.27%)
Oct 25, 2018	25.37	25.59	25.21	25.52	214,238	+0.21(+0.83%)
Oct 24, 2018	25.10	25.45	25.10	25.32	197,027	+0.19(+0.76%)
Oct 23, 2018	25.29	25.30	25.00	25.12	361,003	-0.19(-0.76%)
Oct 22, 2018	25.43	25.57	25.32	25.32	251,873	-0.05(-0.21%)
Oct 19, 2018	25.49	25.52	25.31	25.37	335,089	-0.04(-0.14%)
Oct 18, 2018	25.52	25.65	25.37	25.41	228,839	-0.17(-0.65%)
Oct 17, 2018	25.58	25.69	25.48	25.57	289,484	+0.01(+0.02%)
Oct 16, 2018	25.24	25.61	25.20	25.57	485,527	+0.33(+1.30%)
Oct 15, 2018	24.97	25.38	24.97	25.24	556,842	+0.27(+1.08%)
Oct 12, 2018	25.24	25.34	24.89	24.97	495,109	-0.13(-0.52%)
Oct 11, 2018	25.48	25.56	25.10	25.10	816,364	-0.41(-1.59%)
Oct 10, 2018	25.79	25.95	25.50	25.51	444,017	-0.31(-1.18%)
Oct 09, 2018	25.78	25.85	25.65	25.81	321,692	+0.09(+0.35%)
Oct 08, 2018	25.48	25.74	25.48	25.72	296,965	+0.23(+0.91%)
Oct 05, 2018	25.57	25.72	25.49	25.49	468,690	-0.15(-0.58%)
Oct 04, 2018	25.90	25.90	25.57	25.64	760,945	-0.25(-0.97%)
Oct 03, 2018	25.97	26.12	25.84	25.89	445,628	-0.08(-0.30%)
Oct 02, 2018	26.04	26.08	25.92	25.97	369,457	+0.01(+0.02%)
Oct 01, 2018	26.05	26.07	25.93	25.96	676,959	-0.09(-0.34%)
Sep 28, 2018	25.91	26.10	25.91	26.05	387,760	+0.15(+0.58%)
Sep 27, 2018	25.79	26.02	25.79	25.90	225,469	+0.11(+0.44%)
Sep 26, 2018	26.15	26.15	25.78	25.79	582,704	-0.18(-0.69%)
Sep 25, 2018	26.00	26.06	25.90	25.97	326,841	-0.02(-0.07%)
Sep 24, 2018	26.09	26.19	25.93	25.98	521,715	-0.16(-0.60%)
Sep 21, 2018	26.09	26.16	25.98	26.14	388,313	+0.13(+0.49%)
Sep 20, 2018	25.94	26.02	25.86	26.01	420,115	+0.06(+0.25%)
Sep 19, 2018	26.07	26.19	25.94	25.95	498,817	-0.14(-0.54%)
Sep 18, 2018	26.19	26.19	26.03	26.09	421,614	-0.11(-0.40%)
Sep 17, 2018	26.24	26.24	26.09	26.20	405,117	-0.04(-0.13%)
Sep 14, 2018	26.35	26.35	26.13	26.23	302,743	-0.05(-0.20%)
Sep 13, 2018	26.23	26.35	26.23	26.28	262,206	+0.06(+0.25%)
Sep 12, 2018	26.44	26.44	26.13	26.22	665,574	-0.33(-1.23%)
Sep 11, 2018	26.73	26.73	26.52	26.55	321,961	-0.03(-0.11%)
Sep 10, 2018	26.56	26.63	26.52	26.57	229,452	+0.05(+0.20%)
Sep 07, 2018	26.61	26.65	26.46	26.52	283,918	-0.15(-0.57%)
Sep 06, 2018	26.57	26.77	26.57	26.67	2,166,121	+0.08(+0.31%)
Sep 05, 2018	26.41	26.60	26.41	26.59	346,817	+0.23(+0.86%)
Sep 04, 2018	26.45	26.56	26.31	26.36	579,529	-0.01(-0.04%)
Aug 31, 2018		26.38	26.38	26.38	0	-0.08(-0.29%)
Aug 30, 2018	26.43	26.51	26.39	26.45	262,658	+0.04(+0.15%)
Aug 29, 2018	26.34	26.46	26.34	26.41	188,442	+0.06(+0.24%)
Aug 28, 2018	26.29	26.36	26.28	26.35	204,008	+0.04(+0.16%)
Aug 27, 2018	26.28	26.35	26.26	26.31	216,739	+0.05(+0.18%)
Aug 24, 2018	26.25	26.30	26.21	26.26	182,775	-0.04(-0.13%)
Aug 23, 2018	26.28	26.35	26.25	26.29	185,577	+0.01(+0.02%)
Aug 22, 2018	26.38	26.41	26.28	26.29	184,485	-0.09(-0.33%)
Aug 21, 2018	26.33	26.41	26.29	26.38	242,148	+0.08(+0.29%)
Aug 20, 2018	26.29	26.32	26.23	26.30	321,993	+0.06(+0.24%)
Aug 17, 2018	26.10	26.24	26.08	26.24	198,862	+0.16(+0.61%)
Aug 16, 2018	25.97	26.11	25.96	26.08	104,822	+0.12(+0.47%)
Aug 15, 2018	25.84	25.97	25.84	25.96	198,958	+0.11(+0.41%)
Aug 14, 2018	25.83	25.91	25.82	25.85	154,274	+0.02(+0.07%)
Aug 13, 2018	25.83	25.85	25.68	25.83	291,455	+0.09(+0.34%)
Aug 10, 2018	25.82	25.86	25.74	25.75	130,920	-0.08(-0.29%)
Aug 09, 2018	25.74	25.84	25.73	25.82	160,765	+0.10(+0.39%)
Aug 08, 2018	25.82	25.82	25.56	25.72	730,362	-0.02(-0.09%)
Aug 07, 2018	26.04	26.04	25.73	25.75	365,828	-0.27(-1.03%)
Aug 06, 2018	26.11	26.13	25.97	26.01	250,074	-0.06(-0.22%)
Aug 03, 2018	26.25	26.28	26.05	26.07	180,551	-0.15(-0.58%)
Aug 02, 2018	26.13	26.29	26.08	26.22	296,083	+0.14(+0.54%)
Aug 01, 2018	26.18	26.25	25.91	26.08	755,507	-0.19(-0.73%)
Jul 31, 2018	26.22	26.40	26.09	26.28	282,547	+0.04(+0.16%)
Jul 30, 2018	26.02	26.28	26.00	26.24	305,357	+0.24(+0.92%)
Jul 27, 2018	25.97	26.03	25.88	26.00	259,445	+0.03(+0.11%)
Jul 26, 2018	25.98	26.14	25.92	25.97	371,495	-0.02(-0.07%)
Jul 25, 2018	25.93	26.04	25.93	25.98	187,933	+0.06(+0.23%)
Jul 24, 2018	25.98	25.98	25.84	25.93	260,279	-0.06(-0.22%)
Jul 23, 2018	26.06	26.06	25.94	25.98	192,219	-0.06(-0.25%)
Jul 20, 2018	25.89	26.05	25.88	26.05	249,449	+0.06(+0.25%)
Jul 19, 2018	25.83	26.04	25.75	25.98	200,397	+0.16(+0.63%)
Jul 18, 2018	25.91	25.91	25.76	25.82	294,861	-0.06(-0.25%)
Jul 17, 2018	25.83	25.93	25.79	25.89	189,650	+0.04(+0.16%)
Jul 16, 2018	25.90	25.90	25.79	25.84	241,767	-0.04(-0.16%)
Jul 13, 2018	26.00	26.00	25.86	25.89	140,965	-0.08(-0.29%)
Jul 12, 2018	26.16	26.16	25.89	25.96	113,267	-0.09(-0.34%)
Jul 11, 2018	25.95	26.08	25.95	26.05	138,160	+0.11(+0.43%)
Jul 10, 2018	25.91	26.04	25.91	25.94	159,299	-0.05(-0.18%)
Jul 09, 2018	26.08	26.08	25.93	25.98	621,105	-0.05(-0.20%)
Jul 06, 2018	26.00	26.08	25.93	26.04	235,186	+0.08(+0.32%)
Jul 05, 2018	25.83	25.96	25.75	25.96	244,952	+0.12(+0.47%)
Jul 03, 2018		25.83	25.83	25.83	0	+0.29(+1.14%)
Jul 02, 2018	25.39	25.56	25.25	25.54	394,160	+0.15(+0.60%)
Jun 29, 2018		25.55	25.34	25.39	344,939	-0.13(-0.50%)
Jun 28, 2018	25.25	25.53	25.24	25.52	286,264	+0.35(+1.39%)
Jun 27, 2018	25.52	25.67	25.17	25.17	487,883	-0.29(-1.12%)
Jun 26, 2018	25.61	25.62	25.41	25.45	453,391	-0.07(-0.29%)
Jun 25, 2018	25.46	25.60	25.46	25.53	442,031	+0.00(+0.00%)
Jun 22, 2018	25.61	25.65	25.48	25.53	206,173	-0.05(-0.20%)
Jun 21, 2018	25.54	25.61	25.50	25.58	274,468	+0.02(+0.07%)
Jun 20, 2018	25.54	25.61	25.43	25.56	324,534	+0.05(+0.18%)
Jun 19, 2018	25.41	25.53	25.39	25.51	640,084	+0.10(+0.38%)
Jun 18, 2018	25.20	25.43	25.20	25.42	661,540	+0.21(+0.81%)
Jun 15, 2018		25.30	25.26	25.21	211,198	-0.05(-0.20%)
Jun 14, 2018	25.10	25.32	25.10	25.26	212,369	+0.18(+0.71%)
Jun 13, 2018	25.21	25.22	25.04	25.09	301,792	-0.13(-0.50%)
Jun 12, 2018	25.32	25.32	25.19	25.21	381,218	-0.09(-0.34%)
Jun 11, 2018	25.29	25.34	25.22	25.30	449,457	+0.03(+0.11%)
Jun 08, 2018	25.20	25.29	25.20	25.27	224,240	+0.13(+0.52%)
Jun 07, 2018	25.11	25.22	25.09	25.14	308,369	+0.04(+0.16%)
Jun 06, 2018		25.10	24.97	25.10	293,176	+0.01(+0.02%)
Jun 05, 2018	25.12	25.16	25.03	25.09	400,049	-0.01(-0.05%)
Jun 04, 2018	25.10	25.19	25.02	25.10	506,054	+0.09(+0.34%)
Jun 01, 2018	25.07	25.09	24.93	25.02	380,577	+0.01(+0.05%)
May 31, 2018	25.33	25.33	24.98	25.01	1,089,413	-0.29(-1.15%)
May 30, 2018	25.17	25.35	25.16	25.30	351,268	+0.14(+0.57%)
May 29, 2018	24.96	25.19	24.95	25.16	359,516	+0.16(+0.64%)
May 25, 2018		25.00	25.00	25.00	0	+0.04(+0.16%)
May 24, 2018	25.06	25.06	24.90	24.96	226,653	-0.17(-0.68%)
May 23, 2018	25.04	25.13	24.99	25.13	239,827	+0.08(+0.32%)
May 22, 2018	25.09	25.13	24.99	25.05	357,960	-0.02(-0.07%)
May 21, 2018	24.98	25.06	24.80	25.06	233,310	+0.21(+0.83%)
May 18, 2018	24.70	24.86	24.70	24.86	133,581	+0.15(+0.60%)
May 17, 2018	24.69	24.79	24.69	24.71	128,028	-0.03(-0.12%)
May 16, 2018	24.81	24.82	24.72	24.74	273,752	-0.02(-0.09%)
May 15, 2018	24.79	24.86	24.72	24.76	302,982	-0.05(-0.18%)
May 14, 2018	24.82	24.88	24.76	24.81	204,548	-0.02(-0.07%)
May 11, 2018	24.78	24.87	24.77	24.82	200,717	+0.03(+0.14%)
May 10, 2018	24.55	24.81	24.55	24.79	218,498	+0.26(+1.07%)
May 09, 2018	24.52	24.64	24.36	24.53	281,044	+0.02(+0.09%)
May 08, 2018	24.76	24.87	24.46	24.50	325,810	-0.31(-1.26%)
May 07, 2018	24.70	24.87	24.68	24.82	403,606	+0.13(+0.53%)
May 04, 2018	24.37	24.74	24.34	24.69	338,890	+0.31(+1.26%)
May 03, 2018	24.21	24.45	24.04	24.38	339,171	+0.12(+0.49%)
May 02, 2018	24.29	24.40	24.21	24.26	244,787	-0.07(-0.28%)
May 01, 2018	24.32	24.50	24.15	24.33	490,440	+0.02(+0.09%)
Apr 30, 2018	24.44	24.53	24.31	24.31	400,945	-0.09(-0.37%)
Apr 27, 2018	24.28	24.48	24.28	24.40	236,935	+0.10(+0.40%)
Apr 26, 2018	24.16	24.34	24.11	24.30	147,217	+0.20(+0.82%)
Apr 25, 2018	23.96	24.15	23.94	24.10	270,187	+0.05(+0.20%)
Apr 24, 2018	24.07	24.17	23.97	24.05	282,300	+0.04(+0.17%)
Apr 23, 2018	24.04	24.04	23.95	24.01	138,287	+0.04(+0.17%)
Apr 20, 2018	24.03	24.10	23.95	23.97	200,363	-0.06(-0.24%)
Apr 19, 2018	24.07	24.19	23.96	24.03	139,761	-0.08(-0.32%)
Apr 18, 2018	24.12	24.27	24.11	24.11	228,212	-0.03(-0.11%)
Apr 17, 2018	24.03	24.15	24.00	24.13	200,202	+0.07(+0.28%)
Apr 16, 2018	23.89	24.10	23.89	24.07	118,411	+0.17(+0.72%)
Apr 13, 2018	24.01	24.11	23.88	23.89	156,422	-0.16(-0.66%)
Apr 12, 2018	24.19	24.25	24.04	24.05	83,707	-0.13(-0.54%)
Apr 11, 2018	24.19	24.27	24.12	24.19	256,571	-0.04(-0.17%)
Apr 10, 2018	24.32	24.36	24.19	24.23	258,481	+0.03(+0.14%)
Apr 09, 2018	24.35	24.43	24.19	24.19	349,992	-0.10(-0.40%)
Apr 06, 2018	24.28	24.42	24.22	24.29	276,897	+0.01(+0.02%)
Apr 05, 2018	24.36	24.36	24.19	24.28	366,436	+0.00(+0.00%)
Apr 04, 2018	24.07	24.32	24.06	24.28	246,363	+0.09(+0.35%)
Apr 03, 2018	24.04	24.25	23.96	24.20	381,222	+0.17(+0.71%)
Apr 02, 2018	24.24	24.24	23.88	24.03	406,103	-0.21(-0.87%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.21(+0.85%)
Mar 28, 2018	23.96	24.07	23.78	24.03	547,100	+0.10(+0.43%)
Mar 27, 2018	23.79	24.05	23.72	23.93	595,963	+0.09(+0.38%)
Mar 26, 2018	23.68	23.88	23.65	23.84	463,705	+0.21(+0.89%)
Mar 23, 2018	23.78	23.93	23.60	23.63	554,280	-0.16(-0.67%)
Mar 22, 2018	23.78	24.04	23.77	23.79	498,785	-0.10(-0.40%)
Mar 21, 2018	23.90	23.98	23.79	23.88	533,169	-0.01(-0.02%)
Mar 20, 2018	23.91	23.98	23.84	23.89	607,546	-0.02(-0.08%)
Mar 19, 2018	24.02	24.02	23.74	23.91	484,608	-0.16(-0.66%)
Mar 16, 2018	23.83	24.13	23.83	24.07	662,473	+0.22(+0.91%)
Mar 15, 2018	24.01	24.02	23.72	23.85	329,078	-0.16(-0.67%)
Mar 14, 2018	23.94	24.14	23.94	24.01	547,250	+0.07(+0.30%)
Mar 13, 2018	23.94	24.05	23.94	23.94	289,105	-0.01(-0.02%)
Mar 12, 2018	23.60	24.01	23.60	23.94	840,856	+0.30(+1.28%)
Mar 09, 2018	23.53	23.64	23.38	23.64	354,435	+0.12(+0.50%)
Mar 08, 2018	23.43	23.58	23.39	23.52	700,212	+0.09(+0.41%)
Mar 07, 2018			23.33	23.43	371,107	+0.01(+0.02%)
Mar 06, 2018	23.32	23.46	23.18	23.42	573,672	+0.17(+0.72%)
Mar 05, 2018	23.12	23.40	22.98	23.26	526,687	+0.24(+1.04%)
Mar 02, 2018	22.67	23.03	22.66	23.02	630,123	+0.18(+0.81%)
Mar 01, 2018	22.78	23.00	22.67	22.83	1,156,776	+0.07(+0.32%)
Feb 28, 2018	23.14	23.24	22.75	22.76	1,409,850	-0.30(-1.31%)
Feb 27, 2018	23.62	23.65	23.06	23.06	894,944	-0.51(-2.18%)
Feb 26, 2018	23.45	23.66	23.45	23.57	440,316	+0.10(+0.43%)
Feb 23, 2018	23.25	23.51	23.16	23.47	544,811	+0.31(+1.35%)
Feb 22, 2018	23.24	23.37	23.13	23.16	771,720	-0.05(-0.22%)
Feb 21, 2018	23.46	23.71	23.21	23.21	935,610	-0.20(-0.86%)
Feb 20, 2018	23.75	23.91	23.37	23.41	453,287	-0.49(-2.03%)
Feb 16, 2018		23.90	23.90	23.90	0	+0.18(+0.75%)
Feb 15, 2018	23.41	23.74	23.37	23.72	435,738	+0.39(+1.65%)
Feb 14, 2018	23.21	23.40	23.18	23.33	359,125	+0.06(+0.24%)
Feb 13, 2018	23.13	23.36	23.01	23.28	691,937	+0.22(+0.94%)
Feb 12, 2018	22.88	23.11	22.71	23.06	930,406	+0.25(+1.10%)
Feb 09, 2018	22.78	22.94	22.51	22.81	1,238,367	+0.14(+0.62%)
Feb 08, 2018	22.89	23.08	22.67	22.67	1,517,339	-0.25(-1.07%)
Feb 07, 2018	22.91	23.18	22.90	22.91	1,691,678	-0.11(-0.46%)
Feb 06, 2018	22.26	23.15	22.23	23.02	3,057,184	+0.13(+0.59%)
Feb 05, 2018	23.08	23.08	22.35	22.89	2,485,220	-0.33(-1.42%)
Feb 02, 2018	23.43	23.47	23.15	23.22	1,278,080	-0.32(-1.35%)
Feb 01, 2018	23.46	23.82	23.45	23.53	2,017,296	+0.02(+0.07%)
Jan 31, 2018	23.88	24.00	23.33	23.52	1,214,482	-0.29(-1.22%)
Jan 30, 2018	23.69	23.77	23.69	23.81	1,057,090	+0.03(+0.12%)
Jan 29, 2018	24.27	24.39	23.78	23.78	1,135,167	-0.56(-2.30%)
Jan 26, 2018	24.50	24.50	24.25	24.34	555,661	-0.14(-0.57%)
Jan 25, 2018	24.59	24.71	24.51	24.48	419,694	-0.10(-0.41%)
Jan 24, 2018	24.65	24.69	24.51	24.58	338,527	-0.06(-0.25%)
Jan 23, 2018	24.43	24.66	24.43	24.64	354,613	+0.18(+0.72%)
Jan 22, 2018	24.50	24.55	24.42	24.46	1,358,924	-0.00(-0.01%)
Jan 19, 2018	24.29	24.50	24.26	24.47	558,842	+0.17(+0.69%)
Jan 18, 2018	24.55	24.61	24.28	24.30	583,030	-0.22(-0.91%)
Jan 17, 2018	24.45	24.60	24.45	24.52	428,608	+0.03(+0.14%)
Jan 16, 2018	24.56	24.77	24.47	24.49	865,246	-0.14(-0.57%)
Jan 12, 2018		24.63	24.63	24.63	0	-0.17(-0.70%)
Jan 11, 2018	24.60	24.80	24.54	24.80	485,956	+0.19(+0.77%)
Jan 10, 2018	24.62	24.66	24.45	24.61	895,612	-0.08(-0.32%)
Jan 09, 2018	24.98	25.13	24.69	24.69	705,996	-0.21(-0.85%)
Jan 08, 2018	24.86	24.97	24.76	24.90	521,687	+0.10(+0.41%)
Jan 05, 2018	24.72	24.85	24.69	24.80	352,232	+0.10(+0.38%)
Jan 04, 2018	24.64	24.85	24.64	24.71	475,314	+0.05(+0.20%)
Jan 03, 2018	25.00	25.13	24.64	24.66	954,350	-0.34(-1.36%)
Jan 02, 2018	25.27	25.31	24.87	25.00	808,734	-0.25(-1.00%)
Dec 29, 2017		25.25	25.25	25.25	0	-0.25(-0.96%)
Dec 28, 2017	25.31	25.50	25.22	25.50	361,646	+0.25(+0.97%)
Dec 27, 2017	25.20	25.37	25.17	25.25	461,317	+0.05(+0.20%)
Dec 26, 2017	25.17	25.28	25.12	25.20	346,460	+0.06(+0.24%)
Dec 22, 2017	25.13	25.22	25.10	25.14	509,668	-0.02(-0.09%)
Dec 21, 2017	25.01	25.23	25.00	25.16	482,004	+0.17(+0.69%)
Dec 20, 2017	24.84	25.07	24.83	24.99	526,420	+0.16(+0.65%)
Dec 19, 2017	25.56	25.56	24.83	24.83	373,708	-0.51(-2.00%)
Dec 18, 2017	25.50	25.66	25.30	25.33	581,477	-0.09(-0.34%)
Dec 15, 2017	25.27	25.50	25.26	25.42	821,755	+0.24(+0.95%)
Dec 14, 2017	25.16	25.27	25.13	25.18	257,517	+0.04(+0.15%)
Dec 13, 2017	25.03	25.28	25.01	25.14	1,205,433	+0.12(+0.48%)
Dec 12, 2017	25.03	25.13	24.99	25.02	399,405	-0.01(-0.02%)
Dec 11, 2017	25.08	25.09	25.00	25.03	179,944	-0.01(-0.04%)
Dec 08, 2017	25.04	25.12	24.91	25.04	252,241	-0.01(-0.04%)
Dec 07, 2017	24.91	25.10	24.82	25.05	220,833	+0.12(+0.50%)
Dec 06, 2017	24.97	25.01	24.86	24.92	272,429	-0.04(-0.17%)
Dec 05, 2017	25.07	25.07	24.91	24.97	277,460	-0.05(-0.19%)
Dec 04, 2017	24.82	24.94	24.82	25.02	710,717	+0.23(+0.94%)
Dec 01, 2017	24.69	24.79	24.53	24.78	892,868	+0.08(+0.31%)
Nov 30, 2017	24.88	24.96	24.61	24.71	986,210	-0.15(-0.59%)
Nov 29, 2017	24.81	24.98	24.77	24.85	336,006	+0.01(+0.04%)
Nov 28, 2017	24.82	24.88	24.74	24.84	648,734	+0.03(+0.11%)
Nov 27, 2017	24.96	24.98	24.81	24.82	814,455	-0.09(-0.37%)
Nov 24, 2017	25.05	25.09	24.90	24.91	219,706	-0.15(-0.58%)
Nov 22, 2017	24.89	25.08	24.86	25.05	318,362	+0.15(+0.61%)
Nov 21, 2017	24.74	24.90	24.73	24.90	571,606	+0.18(+0.74%)
Nov 20, 2017	24.44	24.72	24.44	24.72	318,953	+0.31(+1.26%)
Nov 17, 2017	24.37	24.45	24.33	24.41	824,143	+0.06(+0.27%)
Nov 16, 2017	24.24	24.38	24.22	24.35	374,559	+0.15(+0.63%)
Nov 15, 2017	24.42	24.43	24.17	24.19	442,038	-0.19(-0.80%)
Nov 14, 2017	24.25	24.39	24.22	24.39	381,401	+0.15(+0.63%)
Nov 13, 2017	24.00	24.25	24.00	24.24	441,310	+0.17(+0.72%)
Nov 10, 2017	24.19	24.31	24.02	24.06	784,352	-0.12(-0.50%)
Nov 09, 2017	24.18	24.46	24.10	24.19	559,742	-0.06(-0.23%)
Nov 08, 2017	24.05	24.28	24.05	24.24	439,467	+0.19(+0.79%)
Nov 07, 2017	23.88	24.20	23.85	24.05	1,187,806	+0.14(+0.57%)
Nov 06, 2017	24.26	24.34	23.90	23.92	1,060,227	-0.37(-1.52%)
Nov 03, 2017	24.25	24.37	24.19	24.29	552,376	-0.07(-0.27%)
Nov 02, 2017	24.76	24.76	24.27	24.35	953,545	-0.37(-1.49%)