Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.49	25.49	25.34	25.41	317,086	-0.03(-0.11%)
Sep 28, 2017	25.34	25.46	25.13	25.44	475,205	+0.08(+0.32%)
Sep 27, 2017			25.19	25.36	477,278	+0.01(+0.04%)
Sep 26, 2017	25.34	25.42	25.22	25.35	287,851	+0.14(+0.56%)
Sep 25, 2017	25.20	25.25	25.11	25.21	328,488	+0.05(+0.19%)
Sep 22, 2017	24.87	25.21	24.87	25.16	357,377	+0.20(+0.81%)
Sep 21, 2017	25.01	25.07	24.92	24.96	217,278	-0.02(-0.06%)
Sep 20, 2017	25.07	25.08	24.88	24.98	239,706	-0.04(-0.17%)
Sep 19, 2017	24.93	25.09	24.93	25.02	411,134	+0.09(+0.36%)
Sep 18, 2017	24.88	24.95	24.80	24.93	518,798	+0.10(+0.41%)
Sep 15, 2017	24.69	24.83	24.69	24.83	215,549	+0.13(+0.52%)
Sep 14, 2017	24.64	24.71	24.61	24.70	218,980	+0.03(+0.11%)
Sep 13, 2017	24.85	24.90	24.63	24.67	299,490	-0.23(-0.94%)
Sep 12, 2017	24.81	24.96	24.81	24.91	191,260	+0.04(+0.15%)
Sep 11, 2017	24.68	24.91	24.68	24.87	219,521	+0.19(+0.75%)
Sep 08, 2017	24.64	24.73	24.64	24.68	221,044	-0.02(-0.09%)
Sep 07, 2017	24.74	24.79	24.66	24.70	283,874	-0.04(-0.15%)
Sep 06, 2017	24.74	24.84	24.69	24.74	685,731	+0.03(+0.13%)
Sep 05, 2017	25.08	25.11	24.70	24.71	371,907	-0.36(-1.44%)