Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.83	25.02	24.83	24.98	547,353	+0.18(+0.71%)
Aug 30, 2017	24.73	24.84	24.73	24.81	493,764	+0.03(+0.11%)
Aug 29, 2017	24.99	25.07	24.77	24.78	1,408,976	-0.24(-0.98%)
Aug 28, 2017	25.05	25.08	24.95	25.02	228,407	+0.04(+0.15%)
Aug 25, 2017	25.09	25.09	24.92	24.99	239,186	-0.06(-0.23%)
Aug 24, 2017	24.94	25.06	24.94	25.04	219,894	+0.07(+0.30%)
Aug 23, 2017	25.03	25.11	24.97	24.97	238,850	-0.11(-0.42%)
Aug 22, 2017	24.91	25.09	24.91	25.08	297,346	+0.13(+0.53%)
Aug 21, 2017	24.89	24.96	24.81	24.94	513,727	+0.00(+0.00%)
Aug 18, 2017	24.82	24.97	24.76	24.94	364,323	+0.11(+0.45%)
Aug 17, 2017	24.99	25.04	24.83	24.83	535,475	-0.17(-0.68%)
Aug 16, 2017	24.97	25.07	24.89	25.00	269,613	+0.03(+0.13%)
Aug 15, 2017	24.95	25.01	24.84	24.97	537,459	-0.02(-0.06%)
Aug 14, 2017	24.65	25.12	24.65	24.99	323,153	+0.18(+0.73%)
Aug 11, 2017	24.79	24.83	24.58	24.81	397,471	-0.05(-0.19%)
Aug 10, 2017	25.00	25.05	24.78	24.85	606,878	-0.18(-0.72%)
Aug 09, 2017	24.77	25.04	24.77	25.03	409,011	+0.17(+0.68%)
Aug 08, 2017	24.76	24.89	24.69	24.86	295,060	+0.08(+0.34%)
Aug 07, 2017	24.70	24.79	24.60	24.78	427,575	+0.04(+0.15%)
Aug 04, 2017	24.62	24.74	24.54	24.74	320,993	-0.01(-0.04%)
Aug 03, 2017	24.82	24.86	24.66	24.75	274,120	-0.05(-0.19%)
Aug 02, 2017	24.64	24.87	24.64	24.80	301,991	+0.02(+0.09%)
Aug 01, 2017	24.70	24.79	24.63	24.78	256,427	+0.11(+0.45%)
Jul 31, 2017	24.57	24.72	24.50	24.67	456,061	+0.18(+0.74%)
Jul 28, 2017	24.58	24.58	24.35	24.49	349,282	-0.01(-0.04%)
Jul 27, 2017	24.47	24.53	24.31	24.50	281,385	+0.05(+0.20%)
Jul 26, 2017	24.38	24.51	24.38	24.45	268,950	+0.04(+0.17%)
Jul 25, 2017	24.55	24.58	24.35	24.41	842,014	-0.11(-0.45%)
Jul 24, 2017	24.60	24.65	24.52	24.52	1,076,490	-0.10(-0.39%)
Jul 21, 2017	24.52	24.62	24.42	24.61	255,511	+0.14(+0.56%)
Jul 20, 2017	24.46	24.55	24.38	24.48	450,994	+0.08(+0.35%)
Jul 19, 2017	24.24	24.45	24.19	24.39	544,081	+0.12(+0.50%)
Jul 18, 2017	24.53	24.53	24.18	24.27	997,644	-0.41(-1.68%)
Jul 17, 2017	24.79	24.80	24.67	24.68	231,397	-0.04(-0.17%)
Jul 14, 2017	24.57	24.78	24.57	24.73	276,918	+0.21(+0.84%)
Jul 13, 2017	24.85	24.85	24.46	24.52	290,221	-0.28(-1.13%)
Jul 12, 2017	24.75	24.95	24.75	24.80	329,319	+0.16(+0.67%)
Jul 11, 2017	24.58	24.72	24.50	24.64	574,717	+0.10(+0.39%)
Jul 10, 2017	24.49	24.69	24.49	24.54	442,799	+0.05(+0.22%)
Jul 07, 2017	24.67	24.72	24.47	24.49	1,177,820	-0.26(-1.05%)
Jul 06, 2017	24.93	24.93	24.68	24.75	623,995	-0.21(-0.83%)
Jul 05, 2017	24.93	25.08	24.83	24.95	677,250	+0.03(+0.13%)
Jul 03, 2017	24.66	24.95	24.64	24.92	543,121	+0.32(+1.29%)
Jun 30, 2017	24.71	24.77	24.59	24.60	849,075	-0.07(-0.30%)
Jun 29, 2017	24.79	24.82	24.52	24.68	792,659	-0.19(-0.77%)
Jun 28, 2017	24.88	24.98	24.66	24.87	579,064	+0.05(+0.19%)
Jun 27, 2017	25.16	25.19	24.80	24.82	696,510	-0.36(-1.42%)
Jun 26, 2017	25.18	25.24	25.06	25.18	442,349	+0.06(+0.23%)
Jun 23, 2017	25.05	25.17	25.01	25.12	289,851	+0.10(+0.42%)
Jun 22, 2017	24.90	25.05	24.84	25.02	981,149	+0.18(+0.73%)
Jun 21, 2017	24.98	25.13	24.80	24.84	641,459	-0.11(-0.46%)
Jun 20, 2017	25.14	25.14	24.88	24.95	436,847	-0.20(-0.81%)
Jun 19, 2017	25.03	25.19	25.01	25.15	669,118	+0.15(+0.58%)
Jun 16, 2017	24.87	25.01	24.83	25.01	716,301	+0.14(+0.56%)
Jun 15, 2017	24.77	24.89	24.67	24.87	606,835	+0.10(+0.40%)
Jun 14, 2017	24.71	24.77	24.58	24.77	466,296	+0.13(+0.53%)
Jun 13, 2017	24.53	24.64	24.47	24.64	356,923	+0.11(+0.47%)
Jun 12, 2017	24.45	24.62	24.44	24.52	323,974	+0.07(+0.30%)
Jun 09, 2017	24.36	24.54	24.36	24.45	374,053	+0.08(+0.32%)
Jun 08, 2017	24.14	24.40	24.09	24.37	295,833	+0.27(+1.12%)
Jun 07, 2017	24.10	24.16	24.01	24.10	244,806	+0.00(+0.00%)
Jun 06, 2017	24.15	24.15	23.98	24.10	207,173	-0.04(-0.15%)
Jun 05, 2017	24.30	24.32	24.11	24.14	329,932	-0.18(-0.73%)
Jun 02, 2017	24.33	24.44	24.28	24.32	362,888	+0.05(+0.19%)