Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.28	21.38	21.08	21.18	1,061,811	-0.29(-1.37%)
Nov 29, 2016	21.27	21.53	21.26	21.47	483,007	+0.20(+0.93%)
Nov 28, 2016	21.20	21.33	21.20	21.27	459,060	+0.11(+0.52%)
Nov 25, 2016	21.06	21.16	21.02	21.16	927,285	+0.15(+0.71%)
Nov 23, 2016		21.01	21.01	21.01	0	-0.24(-1.14%)
Nov 22, 2016	21.16	21.29	21.14	21.26	920,548	+0.18(+0.87%)
Nov 21, 2016	20.94	21.12	20.94	21.07	848,310	+0.20(+0.95%)
Nov 18, 2016	20.80	20.90	20.73	20.88	578,942	+0.08(+0.41%)
Nov 17, 2016	20.75	20.89	20.73	20.79	817,435	+0.05(+0.24%)
Nov 16, 2016	20.75	20.90	20.70	20.74	888,694	+0.00(+0.02%)
Nov 15, 2016	20.62	20.76	20.48	20.74	1,096,360	+0.15(+0.75%)
Nov 14, 2016	20.65	20.70	20.53	20.58	1,192,816	-0.14(-0.67%)
Nov 11, 2016	20.52	20.79	20.52	20.72	1,884,421	+0.16(+0.77%)
Nov 10, 2016	20.65	20.91	20.47	20.56	1,999,767	-0.28(-1.33%)
Nov 09, 2016	20.64	20.98	20.54	20.84	2,053,035	-0.13(-0.64%)
Nov 08, 2016	20.91	21.04	20.87	20.98	1,745,666	+0.10(+0.48%)