Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.55	23.61	23.49	23.51	543,856	-0.05(-0.20%)
Mar 30, 2017	23.53	23.55	23.45	23.55	459,678	+0.04(+0.15%)
Mar 29, 2017	23.30	23.54	23.29	23.52	549,608	+0.26(+1.12%)
Mar 28, 2017	23.05	23.30	23.05	23.26	467,928	+0.17(+0.72%)
Mar 27, 2017	22.90	23.10	22.88	23.09	439,756	+0.15(+0.63%)
Mar 24, 2017	23.05	23.14	22.93	22.94	918,462	-0.07(-0.30%)
Mar 23, 2017	22.99	23.13	22.95	23.01	603,854	+0.04(+0.15%)
Mar 22, 2017	22.90	23.00	22.88	22.98	429,996	+0.07(+0.29%)
Mar 21, 2017	23.01	23.03	22.83	22.91	808,002	-0.03(-0.15%)
Mar 20, 2017	22.95	23.01	22.85	22.95	450,878	+0.03(+0.15%)
Mar 17, 2017	22.71	22.92	22.71	22.91	538,279	+0.19(+0.85%)
Mar 16, 2017	22.69	22.75	22.61	22.72	488,130	+0.07(+0.29%)
Mar 15, 2017	22.30	22.73	22.30	22.65	475,157	+0.39(+1.75%)
Mar 14, 2017	22.30	22.35	22.19	22.26	375,733	-0.07(-0.30%)
Mar 13, 2017	22.42	22.59	22.31	22.33	282,783	-0.11(-0.47%)
Mar 10, 2017	22.26	22.55	22.26	22.44	327,301	+0.26(+1.19%)
Mar 09, 2017	22.32	22.54	22.12	22.17	615,243	-0.16(-0.73%)
Mar 08, 2017	22.68	22.71	22.32	22.33	556,807	-0.38(-1.67%)
Mar 07, 2017	22.69	22.81	22.66	22.71	890,611	-0.04(-0.18%)
Mar 06, 2017	22.79	22.80	22.65	22.75	353,634	-0.04(-0.18%)
Mar 03, 2017	22.71	22.81	22.64	22.80	468,791	+0.07(+0.29%)
Mar 02, 2017	22.76	22.83	22.73	22.73	344,886	-0.04(-0.16%)