Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		25.60	25.39	25.44	344,258	-0.13(-0.50%)
Jun 28, 2018	25.30	25.58	25.29	25.57	285,699	+0.35(+1.39%)
Jun 27, 2018	25.57	25.72	25.22	25.22	486,919	-0.29(-1.12%)
Jun 26, 2018	25.66	25.67	25.46	25.50	452,496	-0.07(-0.29%)
Jun 25, 2018	25.51	25.65	25.51	25.58	441,157	+0.00(+0.00%)
Jun 22, 2018	25.66	25.70	25.53	25.58	205,766	-0.05(-0.20%)
Jun 21, 2018	25.59	25.66	25.55	25.63	273,925	+0.02(+0.07%)
Jun 20, 2018	25.59	25.66	25.48	25.61	323,893	+0.05(+0.18%)
Jun 19, 2018	25.46	25.58	25.44	25.57	638,819	+0.10(+0.38%)
Jun 18, 2018	25.25	25.48	25.25	25.47	660,234	+0.21(+0.81%)
Jun 15, 2018		25.35	25.31	25.26	210,781	-0.05(-0.20%)
Jun 14, 2018	25.15	25.37	25.15	25.31	211,949	+0.18(+0.70%)
Jun 13, 2018	25.26	25.27	25.09	25.14	301,196	-0.13(-0.50%)
Jun 12, 2018	25.37	25.37	25.24	25.26	380,465	-0.09(-0.34%)
Jun 11, 2018	25.34	25.39	25.27	25.35	448,569	+0.03(+0.11%)
Jun 08, 2018	25.25	25.34	25.25	25.32	223,797	+0.13(+0.52%)
Jun 07, 2018	25.16	25.27	25.14	25.19	307,759	+0.04(+0.16%)
Jun 06, 2018		25.15	25.02	25.15	292,597	+0.01(+0.02%)
Jun 05, 2018	25.16	25.21	25.08	25.14	399,259	-0.01(-0.05%)
Jun 04, 2018	25.15	25.24	25.07	25.15	505,054	+0.09(+0.34%)