Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	24.08	24.33	24.04	24.27	576,369	+0.23(+0.95%)
May 31, 2017	23.99	24.07	23.85	24.04	497,411	+0.02(+0.06%)
May 30, 2017	24.13	24.14	23.96	24.02	294,568	-0.08(-0.32%)
May 26, 2017	24.11	24.13	23.92	24.10	354,814	-0.02(-0.09%)
May 25, 2017	24.12	24.23	24.05	24.12	421,202	+0.03(+0.13%)
May 24, 2017	24.01	24.09	23.96	24.09	689,273	+0.13(+0.54%)
May 23, 2017	23.89	23.99	23.80	23.96	1,563,495	+0.15(+0.63%)
May 22, 2017	23.58	23.84	23.57	23.81	666,931	+0.26(+1.10%)
May 19, 2017	23.44	23.60	23.42	23.55	363,411	+0.11(+0.47%)
May 18, 2017	23.45	23.53	23.32	23.44	343,060	-0.03(-0.11%)
May 17, 2017	23.47	23.54	23.39	23.47	537,386	-0.03(-0.11%)
May 16, 2017	23.55	23.61	23.47	23.49	594,205	-0.02(-0.09%)
May 15, 2017	23.42	23.58	23.40	23.52	255,400	+0.11(+0.49%)
May 12, 2017	23.49	23.56	23.37	23.40	265,111	-0.08(-0.33%)
May 11, 2017	23.45	23.51	23.37	23.48	481,684	+0.01(+0.04%)
May 10, 2017	23.35	23.53	23.32	23.47	565,437	+0.11(+0.47%)
May 09, 2017	23.79	23.84	23.27	23.36	1,112,312	-0.41(-1.71%)
May 08, 2017	23.98	24.02	23.73	23.76	352,712	-0.16(-0.65%)
May 05, 2017	23.73	23.97	23.71	23.92	563,808	+0.14(+0.57%)
May 04, 2017	23.94	23.94	23.61	23.79	546,180	-0.09(-0.37%)
May 03, 2017	24.18	24.18	23.83	23.87	674,112	-0.28(-1.16%)
May 02, 2017	24.57	24.57	24.11	24.15	1,309,708	-0.45(-1.84%)