Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.66	24.72	24.54	24.56	850,756	-0.07(-0.30%)
Jun 29, 2017	24.74	24.77	24.47	24.63	794,228	-0.19(-0.77%)
Jun 28, 2017	24.83	24.93	24.61	24.82	580,210	+0.05(+0.19%)
Jun 27, 2017	25.11	25.14	24.76	24.77	697,889	-0.36(-1.42%)
Jun 26, 2017	25.13	25.19	25.02	25.13	443,225	+0.06(+0.23%)
Jun 23, 2017	25.00	25.12	24.96	25.07	290,424	+0.10(+0.42%)
Jun 22, 2017	24.85	25.00	24.79	24.97	983,091	+0.18(+0.73%)
Jun 21, 2017	24.93	25.08	24.76	24.79	642,729	-0.11(-0.46%)
Jun 20, 2017	25.09	25.09	24.83	24.90	437,712	-0.20(-0.81%)
Jun 19, 2017	24.98	25.14	24.96	25.10	670,442	+0.15(+0.58%)
Jun 16, 2017	24.82	24.96	24.78	24.96	717,719	+0.14(+0.56%)
Jun 15, 2017	24.72	24.84	24.63	24.82	608,037	+0.10(+0.40%)
Jun 14, 2017	24.66	24.72	24.54	24.72	467,219	+0.13(+0.53%)
Jun 13, 2017	24.48	24.59	24.42	24.59	357,630	+0.11(+0.47%)
Jun 12, 2017	24.40	24.57	24.39	24.48	324,616	+0.07(+0.30%)
Jun 09, 2017	24.31	24.50	24.31	24.40	374,794	+0.08(+0.32%)
Jun 08, 2017	24.09	24.35	24.04	24.33	296,419	+0.27(+1.12%)
Jun 07, 2017	24.06	24.11	23.97	24.06	245,291	+0.00(+0.00%)
Jun 06, 2017	24.11	24.11	23.93	24.06	207,583	-0.04(-0.15%)
Jun 05, 2017	24.25	24.27	24.07	24.09	330,585	-0.18(-0.73%)
Jun 02, 2017	24.28	24.39	24.23	24.27	363,607	+0.05(+0.19%)
Jun 01, 2017	24.03	24.28	23.99	24.22	577,510	+0.23(+0.95%)
May 31, 2017	23.95	24.02	23.80	23.99	498,395	+0.02(+0.07%)
May 30, 2017	24.08	24.09	23.91	23.98	295,151	-0.08(-0.32%)
May 26, 2017	24.07	24.08	23.87	24.06	355,516	-0.02(-0.09%)
May 25, 2017	24.07	24.18	24.01	24.08	422,035	+0.03(+0.13%)
May 24, 2017	23.97	24.04	23.92	24.04	690,637	+0.13(+0.54%)
May 23, 2017	23.85	23.94	23.75	23.92	1,566,590	+0.15(+0.63%)
May 22, 2017	23.54	23.80	23.52	23.76	668,252	+0.26(+1.10%)
May 19, 2017	23.40	23.56	23.38	23.51	364,131	+0.11(+0.47%)
May 18, 2017	23.41	23.48	23.28	23.40	343,739	-0.03(-0.11%)
May 17, 2017	23.43	23.49	23.34	23.42	538,450	-0.03(-0.11%)
May 16, 2017	23.50	23.57	23.43	23.45	595,381	-0.02(-0.09%)
May 15, 2017	23.38	23.53	23.35	23.47	255,906	+0.11(+0.49%)
May 12, 2017	23.45	23.51	23.32	23.35	265,636	-0.08(-0.33%)
May 11, 2017	23.41	23.46	23.32	23.43	482,638	+0.01(+0.04%)
May 10, 2017	23.31	23.48	23.28	23.42	566,556	+0.11(+0.47%)
May 09, 2017	23.74	23.80	23.22	23.31	1,114,513	-0.40(-1.71%)
May 08, 2017	23.93	23.97	23.69	23.72	353,410	-0.16(-0.65%)
May 05, 2017	23.68	23.92	23.67	23.87	564,924	+0.13(+0.57%)
May 04, 2017	23.89	23.89	23.56	23.74	547,261	-0.09(-0.37%)
May 03, 2017	24.13	24.13	23.79	23.83	675,446	-0.28(-1.16%)
May 02, 2017	24.52	24.52	24.07	24.11	1,312,301	-0.45(-1.84%)
May 01, 2017	24.44	24.63	24.39	24.56	578,221	+0.21(+0.85%)
Apr 28, 2017	24.69	24.69	24.27	24.35	605,276	-0.34(-1.39%)
Apr 27, 2017	24.51	24.75	24.47	24.69	749,540	+0.26(+1.06%)
Apr 26, 2017	24.24	24.50	24.24	24.43	2,599,787	+0.20(+0.84%)
Apr 25, 2017	24.12	24.32	24.12	24.23	705,002	+0.10(+0.41%)
Apr 24, 2017	24.20	24.20	23.94	24.13	697,911	+0.02(+0.09%)
Apr 21, 2017	24.11	24.23	24.06	24.11	508,330	+0.09(+0.37%)
Apr 20, 2017	24.25	24.34	23.80	24.02	1,065,127	-0.19(-0.79%)
Apr 19, 2017	24.31	24.35	24.19	24.22	421,623	-0.09(-0.36%)
Apr 18, 2017	24.31	24.36	24.18	24.30	626,181	+0.01(+0.02%)
Apr 17, 2017	24.08	24.30	24.07	24.30	543,772	+0.28(+1.17%)
Apr 13, 2017	23.93	24.10	23.93	24.02	869,850	+0.09(+0.37%)
Apr 12, 2017	23.97	23.99	23.86	23.93	610,486	-0.01(-0.04%)
Apr 11, 2017	23.80	24.00	23.71	23.94	535,203	+0.17(+0.72%)
Apr 10, 2017	23.67	23.81	23.64	23.77	483,998	+0.12(+0.53%)
Apr 07, 2017	23.68	23.76	23.63	23.65	1,431,627	-0.03(-0.13%)
Apr 06, 2017	23.59	23.68	23.44	23.68	1,626,697	+0.14(+0.57%)
Apr 05, 2017	23.68	23.76	23.52	23.54	813,331	-0.11(-0.48%)
Apr 04, 2017	23.54	23.72	23.54	23.66	290,076	+0.10(+0.42%)