Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.84	24.86	24.31	24.47	1,076,955	-0.28(-1.14%)
Dec 28, 2018	24.78	24.93	24.66	24.75	1,269,887	+0.12(+0.50%)
Dec 27, 2018	24.36	24.63	23.90	24.63	1,461,602	+0.12(+0.47%)
Dec 26, 2018	23.55	24.52	23.55	24.51	1,615,606	+0.96(+4.08%)
Dec 24, 2018	23.86	24.01	23.26	23.55	958,617	-0.43(-1.81%)
Dec 21, 2018	24.19	24.52	23.91	23.99	1,087,238	-0.04(-0.15%)
Dec 20, 2018	24.84	25.01	23.83	24.02	1,267,231	-0.81(-3.26%)
Dec 19, 2018	25.12	25.23	24.82	24.83	1,056,151	-0.21(-0.83%)
Dec 18, 2018	24.93	25.30	24.91	25.04	442,993	+0.16(+0.64%)
Dec 17, 2018	25.82	25.82	24.86	24.88	778,142	-0.84(-3.25%)
Dec 14, 2018	25.72	25.89	25.64	25.72	444,612	+0.08(+0.30%)
Dec 13, 2018	25.67	25.74	25.58	25.64	418,927	-0.06(-0.23%)
Dec 12, 2018	25.90	25.99	25.67	25.70	661,439	-0.12(-0.46%)
Dec 11, 2018	25.98	26.09	25.82	25.82	315,400	-0.06(-0.23%)
Dec 10, 2018	26.06	26.07	25.70	25.88	513,230	-0.13(-0.51%)
Dec 07, 2018	26.07	26.13	25.91	26.01	593,596	-0.07(-0.27%)
Dec 06, 2018	25.84	26.08	25.66	26.08	422,577	+0.21(+0.81%)
Dec 04, 2018	26.18	26.24	25.82	25.87	866,818	-0.31(-1.19%)
Dec 03, 2018	26.16	26.23	26.00	26.18	804,111	+0.13(+0.48%)
Nov 30, 2018	26.12	26.13	25.87	26.06	293,286	-0.06(-0.23%)
Nov 29, 2018	26.03	26.22	25.90	26.12	268,441	+0.13(+0.48%)
Nov 28, 2018	25.84	26.05	25.74	25.99	351,721	+0.22(+0.84%)
Nov 27, 2018	25.75	25.85	25.67	25.78	363,421	+0.01(+0.02%)
Nov 26, 2018	25.63	25.78	25.63	25.77	343,557	+0.18(+0.70%)
Nov 23, 2018	25.59	25.69	25.54	25.59	169,216	-0.00(-0.01%)
Nov 21, 2018		25.59	25.59	25.59	0	+0.08(+0.32%)
Nov 20, 2018	25.66	25.72	25.44	25.51	376,723	-0.22(-0.86%)
Nov 19, 2018	25.82	25.92	25.65	25.73	300,294	-0.07(-0.25%)
Nov 16, 2018	25.58	25.80	25.51	25.80	386,590	+0.17(+0.65%)
Nov 15, 2018	25.70	25.77	25.52	25.63	552,372	-0.24(-0.92%)
Nov 14, 2018	26.08	26.13	25.80	25.87	386,459	-0.13(-0.48%)
Nov 13, 2018	25.94	26.09	25.88	26.00	633,325	+0.12(+0.46%)
Nov 12, 2018	26.05	26.15	25.87	25.88	303,863	-0.16(-0.60%)
Nov 09, 2018	25.83	26.05	25.75	26.03	205,835	+0.19(+0.74%)
Nov 08, 2018	25.85	25.93	25.75	25.84	267,324	-0.02(-0.07%)
Nov 07, 2018	25.84	25.88	25.60	25.86	270,832	+0.08(+0.32%)
Nov 06, 2018	25.62	25.81	25.57	25.78	184,901	+0.17(+0.68%)
Nov 05, 2018	25.58	25.72	25.58	25.60	295,452	+0.09(+0.35%)
Nov 02, 2018	25.49	25.64	25.38	25.51	343,450	+0.05(+0.21%)
Nov 01, 2018	25.54	25.66	25.32	25.46	873,572	-0.07(-0.28%)
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%)