Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.59	23.65	23.54	23.55	542,782	-0.05(-0.20%)
Mar 30, 2017	23.58	23.60	23.50	23.60	458,770	+0.04(+0.15%)
Mar 29, 2017	23.35	23.59	23.34	23.56	548,522	+0.26(+1.12%)
Mar 28, 2017	23.10	23.34	23.10	23.30	467,004	+0.17(+0.72%)
Mar 27, 2017	22.95	23.15	22.92	23.14	438,888	+0.15(+0.63%)
Mar 24, 2017	23.10	23.18	22.98	22.99	916,647	-0.07(-0.30%)
Mar 23, 2017	23.04	23.18	22.99	23.06	602,661	+0.04(+0.15%)
Mar 22, 2017	22.94	23.04	22.93	23.02	429,147	+0.07(+0.29%)
Mar 21, 2017	23.06	23.07	22.88	22.96	806,406	-0.03(-0.15%)
Mar 20, 2017	22.99	23.06	22.89	22.99	449,988	+0.03(+0.15%)
Mar 17, 2017	22.76	22.96	22.76	22.96	537,215	+0.19(+0.85%)
Mar 16, 2017	22.74	22.80	22.65	22.76	487,166	+0.07(+0.29%)
Mar 15, 2017	22.35	22.78	22.35	22.70	474,219	+0.39(+1.75%)
Mar 14, 2017	22.35	22.40	22.24	22.31	374,991	-0.07(-0.29%)
Mar 13, 2017	22.46	22.63	22.35	22.37	282,224	-0.11(-0.47%)
Mar 10, 2017	22.31	22.59	22.31	22.48	326,654	+0.26(+1.19%)
Mar 09, 2017	22.36	22.58	22.16	22.22	614,028	-0.16(-0.73%)
Mar 08, 2017	22.73	22.76	22.37	22.38	555,707	-0.38(-1.67%)
Mar 07, 2017	22.74	22.86	22.71	22.76	888,852	-0.04(-0.18%)
Mar 06, 2017	22.84	22.85	22.70	22.80	352,935	-0.04(-0.18%)
Mar 03, 2017	22.75	22.85	22.68	22.84	467,865	+0.07(+0.29%)
Mar 02, 2017	22.81	22.87	22.77	22.77	344,205	-0.04(-0.16%)
Mar 01, 2017	22.90	22.94	22.77	22.81	526,924	-0.07(-0.31%)
Feb 28, 2017	22.77	22.91	22.73	22.88	561,326	+0.11(+0.47%)
Feb 27, 2017	22.77	22.88	22.76	22.77	553,963	-0.01(-0.02%)
Feb 24, 2017	22.70	22.84	22.65	22.78	1,066,908	+0.00(+0.00%)
Feb 23, 2017	22.72	22.80	22.66	22.78	803,770	+0.09(+0.40%)
Feb 22, 2017	22.60	22.70	22.56	22.69	794,615	+0.06(+0.25%)
Feb 21, 2017	22.57	22.66	22.49	22.63	504,857	+0.12(+0.52%)
Feb 17, 2017		22.52	22.52	22.52	0	-0.08(-0.36%)
Feb 16, 2017	22.34	22.60	22.31	22.60	813,473	+0.29(+1.30%)
Feb 15, 2017	22.26	22.31	22.10	22.31	421,492	-0.02(-0.09%)
Feb 14, 2017	22.40	22.43	22.20	22.33	439,873	-0.07(-0.32%)
Feb 13, 2017	22.38	22.44	22.36	22.40	383,764	+0.12(+0.52%)
Feb 10, 2017	22.15	22.36	22.15	22.28	876,995	+0.12(+0.55%)
Feb 09, 2017	22.17	22.22	22.13	22.16	347,336	+0.03(+0.14%)
Feb 08, 2017	22.03	22.14	22.02	22.13	575,508	+0.04(+0.16%)
Feb 07, 2017	22.15	22.19	22.05	22.09	363,652	-0.04(-0.16%)
Feb 06, 2017	22.02	22.15	21.96	22.13	340,173	+0.15(+0.67%)
Feb 03, 2017	21.95	22.03	21.92	21.98	600,931	+0.11(+0.49%)
Feb 02, 2017	21.78	21.93	21.77	21.88	395,997	+0.17(+0.80%)
Feb 01, 2017	21.62	21.87	21.62	21.70	904,248	+0.05(+0.23%)
Jan 31, 2017	21.74	21.79	21.37	21.65	1,188,942	-0.16(-0.72%)
Jan 30, 2017	21.91	21.94	21.74	21.81	530,700	-0.14(-0.63%)
Jan 27, 2017	22.01	22.02	21.88	21.95	338,168	-0.07(-0.30%)
Jan 26, 2017	21.99	22.06	21.96	22.01	698,639	+0.03(+0.14%)
Jan 25, 2017	22.04	22.06	21.97	21.98	325,896	-0.06(-0.25%)
Jan 24, 2017	22.01	22.10	21.95	22.04	386,895	+0.04(+0.18%)
Jan 23, 2017	21.87	22.06	21.87	22.00	305,211	+0.13(+0.60%)
Jan 20, 2017	21.83	21.88	21.79	21.87	240,238	+0.05(+0.23%)
Jan 19, 2017	21.92	21.94	21.75	21.81	719,761	-0.14(-0.65%)
Jan 18, 2017	21.92	22.02	21.88	21.96	368,214	+0.04(+0.19%)
Jan 17, 2017	21.95	22.04	21.89	21.92	428,600	+0.01(+0.05%)
Jan 13, 2017		21.91	21.91	21.91	0	+0.03(+0.12%)
Jan 12, 2017	21.97	21.98	21.81	21.88	492,746	-0.10(-0.44%)
Jan 11, 2017	21.94	22.05	21.83	21.98	977,761	+0.09(+0.39%)
Jan 10, 2017	21.79	21.94	21.70	21.89	1,078,214	+0.08(+0.35%)
Jan 09, 2017	21.93	22.01	21.81	21.81	1,526,323	-0.12(-0.53%)
Jan 06, 2017	21.91	22.00	21.89	21.93	397,129	-0.03(-0.14%)
Jan 05, 2017	21.91	21.97	21.84	21.96	721,935	+0.05(+0.21%)
Jan 04, 2017	21.70	21.94	21.70	21.92	821,386	+0.19(+0.86%)