Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.25	25.25	25.25	0	-0.25(-0.96%)
Dec 28, 2017	25.31	25.50	25.22	25.50	361,646	+0.25(+0.97%)
Dec 27, 2017	25.20	25.37	25.17	25.25	461,317	+0.05(+0.20%)
Dec 26, 2017	25.17	25.28	25.12	25.20	346,460	+0.06(+0.24%)
Dec 22, 2017	25.13	25.22	25.10	25.14	509,668	-0.02(-0.09%)
Dec 21, 2017	25.01	25.23	25.00	25.16	482,004	+0.17(+0.69%)
Dec 20, 2017	24.84	25.07	24.83	24.99	526,420	+0.16(+0.65%)
Dec 19, 2017	25.56	25.56	24.83	24.83	373,708	-0.51(-2.00%)
Dec 18, 2017	25.50	25.66	25.30	25.33	581,477	-0.09(-0.34%)
Dec 15, 2017	25.27	25.50	25.26	25.42	821,755	+0.24(+0.95%)
Dec 14, 2017	25.16	25.27	25.13	25.18	257,517	+0.04(+0.15%)
Dec 13, 2017	25.03	25.28	25.01	25.14	1,205,433	+0.12(+0.48%)
Dec 12, 2017	25.03	25.13	24.99	25.02	399,405	-0.01(-0.02%)
Dec 11, 2017	25.08	25.09	25.00	25.03	179,944	-0.01(-0.04%)
Dec 08, 2017	25.04	25.12	24.91	25.04	252,241	-0.01(-0.04%)
Dec 07, 2017	24.91	25.10	24.82	25.05	220,833	+0.12(+0.50%)
Dec 06, 2017	24.97	25.01	24.86	24.92	272,429	-0.04(-0.17%)
Dec 05, 2017	25.07	25.07	24.91	24.97	277,460	-0.05(-0.19%)
Dec 04, 2017	24.82	24.94	24.82	25.02	710,717	+0.23(+0.94%)