Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.92	24.05	23.37	23.56	1,212,083	-0.29(-1.22%)
Jan 30, 2018	23.73	23.82	23.73	23.86	1,055,002	+0.03(+0.12%)
Jan 29, 2018	24.32	24.44	23.82	23.83	1,132,925	-0.56(-2.30%)
Jan 26, 2018	24.54	24.54	24.30	24.39	554,564	-0.14(-0.57%)
Jan 25, 2018	24.64	24.76	24.56	24.53	418,865	-0.10(-0.41%)
Jan 24, 2018	24.70	24.74	24.56	24.63	337,858	-0.06(-0.25%)
Jan 23, 2018	24.48	24.71	24.48	24.69	353,912	+0.18(+0.72%)
Jan 22, 2018	24.55	24.60	24.47	24.51	1,356,239	-0.00(-0.01%)
Jan 19, 2018	24.34	24.54	24.31	24.52	557,739	+0.17(+0.69%)
Jan 18, 2018	24.60	24.66	24.33	24.35	581,879	-0.22(-0.91%)
Jan 17, 2018	24.50	24.64	24.50	24.57	427,762	+0.03(+0.14%)
Jan 16, 2018	24.61	24.82	24.52	24.54	863,537	-0.14(-0.57%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.17(-0.70%)
Jan 11, 2018	24.64	24.85	24.59	24.85	484,996	+0.19(+0.77%)
Jan 10, 2018	24.67	24.71	24.50	24.66	893,843	-0.08(-0.32%)
Jan 09, 2018	25.03	25.18	24.74	24.74	704,602	-0.21(-0.85%)
Jan 08, 2018	24.91	25.02	24.81	24.95	520,656	+0.10(+0.41%)
Jan 05, 2018	24.77	24.90	24.74	24.85	351,536	+0.10(+0.38%)
Jan 04, 2018	24.68	24.90	24.68	24.76	474,375	+0.05(+0.20%)
Jan 03, 2018	25.05	25.18	24.69	24.71	952,465	-0.34(-1.36%)