Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.78	24.97	24.78	24.93	548,437	+0.17(+0.71%)
Aug 30, 2017	24.68	24.79	24.68	24.76	494,741	+0.03(+0.11%)
Aug 29, 2017	24.94	25.02	24.72	24.73	1,411,765	-0.24(-0.98%)
Aug 28, 2017	25.01	25.03	24.90	24.97	228,859	+0.04(+0.15%)
Aug 25, 2017	25.04	25.04	24.87	24.94	239,659	-0.06(-0.23%)
Aug 24, 2017	24.89	25.01	24.89	24.99	220,329	+0.07(+0.30%)
Aug 23, 2017	24.98	25.06	24.92	24.92	239,323	-0.11(-0.42%)
Aug 22, 2017	24.86	25.04	24.86	25.03	297,935	+0.13(+0.53%)
Aug 21, 2017	24.84	24.91	24.76	24.89	514,744	+0.00(+0.00%)
Aug 18, 2017	24.77	24.92	24.71	24.89	365,044	+0.11(+0.45%)
Aug 17, 2017	24.94	24.99	24.78	24.78	536,535	-0.17(-0.68%)
Aug 16, 2017	24.92	25.02	24.84	24.95	270,147	+0.03(+0.13%)
Aug 15, 2017	24.90	24.96	24.79	24.92	538,522	-0.02(-0.06%)
Aug 14, 2017	24.60	25.07	24.60	24.94	323,793	+0.18(+0.73%)
Aug 11, 2017	24.75	24.78	24.53	24.76	398,257	-0.05(-0.19%)
Aug 10, 2017	24.95	25.01	24.73	24.80	608,080	-0.18(-0.72%)
Aug 09, 2017	24.72	24.99	24.72	24.98	409,821	+0.17(+0.68%)
Aug 08, 2017	24.71	24.85	24.65	24.81	295,644	+0.08(+0.34%)
Aug 07, 2017	24.66	24.75	24.55	24.73	428,422	+0.04(+0.15%)
Aug 04, 2017	24.57	24.69	24.49	24.69	321,628	-0.01(-0.04%)
Aug 03, 2017	24.77	24.81	24.61	24.70	274,663	-0.05(-0.19%)
Aug 02, 2017	24.59	24.82	24.59	24.75	302,589	+0.02(+0.09%)
Aug 01, 2017	24.65	24.74	24.58	24.73	256,934	+0.11(+0.45%)
Jul 31, 2017	24.52	24.67	24.45	24.62	456,963	+0.18(+0.74%)
Jul 28, 2017	24.53	24.53	24.30	24.44	349,974	-0.01(-0.04%)
Jul 27, 2017	24.42	24.49	24.26	24.45	281,942	+0.05(+0.20%)
Jul 26, 2017	24.33	24.46	24.33	24.40	269,482	+0.04(+0.17%)
Jul 25, 2017	24.50	24.53	24.30	24.36	843,680	-0.11(-0.45%)
Jul 24, 2017	24.56	24.60	24.47	24.47	1,078,620	-0.10(-0.39%)
Jul 21, 2017	24.47	24.57	24.38	24.57	256,017	+0.14(+0.56%)
Jul 20, 2017	24.41	24.50	24.33	24.43	451,886	+0.08(+0.35%)
Jul 19, 2017	24.20	24.40	24.14	24.34	545,158	+0.12(+0.50%)
Jul 18, 2017	24.48	24.48	24.13	24.22	999,619	-0.41(-1.68%)
Jul 17, 2017	24.74	24.75	24.62	24.63	231,855	-0.04(-0.17%)
Jul 14, 2017	24.52	24.73	24.52	24.68	277,466	+0.21(+0.84%)
Jul 13, 2017	24.80	24.80	24.41	24.47	290,795	-0.28(-1.13%)
Jul 12, 2017	24.70	24.90	24.70	24.75	329,971	+0.16(+0.67%)
Jul 11, 2017	24.53	24.67	24.45	24.59	575,855	+0.10(+0.39%)
Jul 10, 2017	24.44	24.64	24.44	24.49	443,676	+0.05(+0.22%)
Jul 07, 2017	24.62	24.67	24.42	24.44	1,180,151	-0.26(-1.05%)
Jul 06, 2017	24.88	24.88	24.63	24.70	625,230	-0.21(-0.83%)
Jul 05, 2017	24.88	25.03	24.78	24.90	678,591	+0.03(+0.13%)
Jul 03, 2017	24.61	24.90	24.59	24.87	544,196	+0.32(+1.29%)
Jun 30, 2017	24.66	24.72	24.54	24.56	850,756	-0.07(-0.30%)
Jun 29, 2017	24.74	24.77	24.47	24.63	794,228	-0.19(-0.77%)
Jun 28, 2017	24.83	24.93	24.61	24.82	580,210	+0.05(+0.19%)
Jun 27, 2017	25.11	25.14	24.76	24.77	697,889	-0.36(-1.42%)
Jun 26, 2017	25.13	25.19	25.02	25.13	443,225	+0.06(+0.23%)
Jun 23, 2017	25.00	25.12	24.96	25.07	290,424	+0.10(+0.42%)
Jun 22, 2017	24.85	25.00	24.79	24.97	983,091	+0.18(+0.73%)
Jun 21, 2017	24.93	25.08	24.76	24.79	642,729	-0.11(-0.46%)
Jun 20, 2017	25.09	25.09	24.83	24.90	437,712	-0.20(-0.81%)
Jun 19, 2017	24.98	25.14	24.96	25.10	670,442	+0.15(+0.58%)
Jun 16, 2017	24.82	24.96	24.78	24.96	717,719	+0.14(+0.56%)
Jun 15, 2017	24.72	24.84	24.63	24.82	608,037	+0.10(+0.40%)
Jun 14, 2017	24.66	24.72	24.54	24.72	467,219	+0.13(+0.53%)
Jun 13, 2017	24.48	24.59	24.42	24.59	357,630	+0.11(+0.47%)
Jun 12, 2017	24.40	24.57	24.39	24.48	324,616	+0.07(+0.30%)
Jun 09, 2017	24.31	24.50	24.31	24.40	374,794	+0.08(+0.32%)
Jun 08, 2017	24.09	24.35	24.04	24.33	296,419	+0.27(+1.12%)
Jun 07, 2017	24.06	24.11	23.97	24.06	245,291	+0.00(+0.00%)
Jun 06, 2017	24.11	24.11	23.93	24.06	207,583	-0.04(-0.15%)
Jun 05, 2017	24.25	24.27	24.07	24.09	330,585	-0.18(-0.73%)
Jun 02, 2017	24.28	24.39	24.23	24.27	363,607	+0.05(+0.19%)
Jun 01, 2017	24.03	24.28	23.99	24.22	577,510	+0.23(+0.95%)
May 31, 2017	23.95	24.02	23.80	23.99	498,395	+0.02(+0.07%)
May 30, 2017	24.08	24.09	23.91	23.98	295,151	-0.08(-0.32%)
May 26, 2017	24.07	24.08	23.87	24.06	355,516	-0.02(-0.09%)
May 25, 2017	24.07	24.18	24.01	24.08	422,035	+0.03(+0.13%)
May 24, 2017	23.97	24.04	23.92	24.04	690,637	+0.13(+0.54%)
May 23, 2017	23.85	23.94	23.75	23.92	1,566,590	+0.15(+0.63%)
May 22, 2017	23.54	23.80	23.52	23.76	668,252	+0.26(+1.10%)
May 19, 2017	23.40	23.56	23.38	23.51	364,131	+0.11(+0.47%)
May 18, 2017	23.41	23.48	23.28	23.40	343,739	-0.03(-0.11%)
May 17, 2017	23.43	23.49	23.34	23.42	538,450	-0.03(-0.11%)
May 16, 2017	23.50	23.57	23.43	23.45	595,381	-0.02(-0.09%)
May 15, 2017	23.38	23.53	23.35	23.47	255,906	+0.11(+0.49%)
May 12, 2017	23.45	23.51	23.32	23.35	265,636	-0.08(-0.33%)
May 11, 2017	23.41	23.46	23.32	23.43	482,638	+0.01(+0.04%)
May 10, 2017	23.31	23.48	23.28	23.42	566,556	+0.11(+0.47%)
May 09, 2017	23.74	23.80	23.22	23.31	1,114,513	-0.40(-1.71%)
May 08, 2017	23.93	23.97	23.69	23.72	353,410	-0.16(-0.65%)
May 05, 2017	23.68	23.92	23.67	23.87	564,924	+0.13(+0.57%)
May 04, 2017	23.89	23.89	23.56	23.74	547,261	-0.09(-0.37%)
May 03, 2017	24.13	24.13	23.79	23.83	675,446	-0.28(-1.16%)
May 02, 2017	24.52	24.52	24.07	24.11	1,312,301	-0.45(-1.84%)
May 01, 2017	24.44	24.63	24.39	24.56	578,221	+0.21(+0.85%)
Apr 28, 2017	24.69	24.69	24.27	24.35	605,276	-0.34(-1.39%)
Apr 27, 2017	24.51	24.75	24.47	24.69	749,540	+0.26(+1.06%)
Apr 26, 2017	24.24	24.50	24.24	24.43	2,599,787	+0.20(+0.84%)
Apr 25, 2017	24.12	24.32	24.12	24.23	705,002	+0.10(+0.41%)
Apr 24, 2017	24.20	24.20	23.94	24.13	697,911	+0.02(+0.09%)
Apr 21, 2017	24.11	24.23	24.06	24.11	508,330	+0.09(+0.37%)
Apr 20, 2017	24.25	24.34	23.80	24.02	1,065,127	-0.19(-0.79%)
Apr 19, 2017	24.31	24.35	24.19	24.22	421,623	-0.09(-0.36%)
Apr 18, 2017	24.31	24.36	24.18	24.30	626,181	+0.01(+0.02%)
Apr 17, 2017	24.08	24.30	24.07	24.30	543,772	+0.28(+1.17%)
Apr 13, 2017	23.93	24.10	23.93	24.02	869,850	+0.09(+0.37%)
Apr 12, 2017	23.97	23.99	23.86	23.93	610,486	-0.01(-0.04%)
Apr 11, 2017	23.80	24.00	23.71	23.94	535,203	+0.17(+0.72%)
Apr 10, 2017	23.67	23.81	23.64	23.77	483,998	+0.12(+0.53%)
Apr 07, 2017	23.68	23.76	23.63	23.65	1,431,627	-0.03(-0.13%)
Apr 06, 2017	23.59	23.68	23.44	23.68	1,626,697	+0.14(+0.57%)
Apr 05, 2017	23.68	23.76	23.52	23.54	813,331	-0.11(-0.48%)
Apr 04, 2017	23.54	23.72	23.54	23.66	290,076	+0.10(+0.42%)
Apr 03, 2017	23.55	23.58	23.46	23.56	563,367	+0.05(+0.22%)
Mar 31, 2017	23.55	23.61	23.49	23.51	543,856	-0.05(-0.20%)
Mar 30, 2017	23.53	23.55	23.45	23.55	459,678	+0.04(+0.15%)
Mar 29, 2017	23.30	23.54	23.29	23.52	549,608	+0.26(+1.12%)
Mar 28, 2017	23.05	23.30	23.05	23.26	467,928	+0.17(+0.72%)
Mar 27, 2017	22.90	23.10	22.88	23.09	439,756	+0.15(+0.63%)
Mar 24, 2017	23.05	23.14	22.93	22.94	918,462	-0.07(-0.30%)
Mar 23, 2017	22.99	23.13	22.95	23.01	603,854	+0.04(+0.15%)
Mar 22, 2017	22.90	23.00	22.88	22.98	429,996	+0.07(+0.29%)
Mar 21, 2017	23.01	23.03	22.83	22.91	808,002	-0.03(-0.15%)
Mar 20, 2017	22.95	23.01	22.85	22.95	450,878	+0.03(+0.15%)
Mar 17, 2017	22.71	22.92	22.71	22.91	538,279	+0.19(+0.85%)
Mar 16, 2017	22.69	22.75	22.61	22.72	488,130	+0.07(+0.29%)
Mar 15, 2017	22.30	22.73	22.30	22.65	475,157	+0.39(+1.75%)
Mar 14, 2017	22.30	22.35	22.19	22.26	375,733	-0.07(-0.30%)
Mar 13, 2017	22.42	22.59	22.31	22.33	282,783	-0.11(-0.47%)
Mar 10, 2017	22.26	22.55	22.26	22.44	327,301	+0.26(+1.19%)
Mar 09, 2017	22.32	22.54	22.12	22.17	615,243	-0.16(-0.73%)
Mar 08, 2017	22.68	22.71	22.32	22.33	556,807	-0.38(-1.67%)
Mar 07, 2017	22.69	22.81	22.66	22.71	890,611	-0.04(-0.18%)
Mar 06, 2017	22.79	22.80	22.65	22.75	353,634	-0.04(-0.18%)
Mar 03, 2017	22.71	22.81	22.64	22.80	468,791	+0.07(+0.29%)
Mar 02, 2017	22.76	22.83	22.73	22.73	344,886	-0.04(-0.16%)
Mar 01, 2017	22.86	22.90	22.72	22.76	527,967	-0.07(-0.31%)
Feb 28, 2017	22.73	22.87	22.69	22.84	562,437	+0.11(+0.47%)
Feb 27, 2017	22.72	22.84	22.71	22.73	555,059	-0.01(-0.02%)
Feb 24, 2017	22.66	22.80	22.61	22.73	1,069,020	+0.00(+0.00%)
Feb 23, 2017	22.68	22.76	22.61	22.73	805,361	+0.09(+0.40%)
Feb 22, 2017	22.56	22.65	22.51	22.64	796,187	+0.06(+0.25%)
Feb 21, 2017	22.52	22.61	22.45	22.59	505,856	+0.12(+0.52%)
Feb 17, 2017		22.47	22.47	22.47	0	-0.08(-0.36%)
Feb 16, 2017	22.29	22.56	22.26	22.55	815,083	+0.29(+1.30%)
Feb 15, 2017	22.22	22.27	22.06	22.26	422,326	-0.02(-0.09%)
Feb 14, 2017	22.36	22.38	22.16	22.28	440,744	-0.07(-0.32%)
Feb 13, 2017	22.33	22.39	22.31	22.35	384,524	+0.12(+0.52%)
Feb 10, 2017	22.11	22.32	22.11	22.24	878,731	+0.12(+0.55%)
Feb 09, 2017	22.13	22.18	22.08	22.12	348,023	+0.03(+0.14%)
Feb 08, 2017	21.99	22.10	21.98	22.09	576,647	+0.04(+0.16%)
Feb 07, 2017	22.11	22.15	22.01	22.05	364,371	-0.04(-0.16%)
Feb 06, 2017	21.98	22.11	21.92	22.09	340,846	+0.15(+0.67%)
Feb 03, 2017	21.90	21.99	21.87	21.94	602,120	+0.11(+0.49%)
Feb 02, 2017	21.74	21.88	21.73	21.83	396,780	+0.17(+0.80%)
Feb 01, 2017	21.58	21.82	21.58	21.66	906,038	+0.05(+0.23%)
Jan 31, 2017	21.70	21.75	21.33	21.61	1,191,295	-0.16(-0.72%)
Jan 30, 2017	21.86	21.89	21.70	21.77	531,751	-0.14(-0.63%)
Jan 27, 2017	21.96	21.98	21.84	21.90	338,838	-0.07(-0.30%)
Jan 26, 2017	21.95	22.02	21.91	21.97	700,022	+0.03(+0.14%)
Jan 25, 2017	22.00	22.02	21.93	21.94	326,541	-0.06(-0.25%)
Jan 24, 2017	21.96	22.06	21.91	21.99	387,660	+0.04(+0.18%)
Jan 23, 2017	21.83	22.01	21.83	21.95	305,815	+0.13(+0.60%)
Jan 20, 2017	21.79	21.83	21.74	21.82	240,713	+0.05(+0.23%)
Jan 19, 2017	21.88	21.90	21.71	21.77	721,186	-0.14(-0.65%)
Jan 18, 2017	21.88	21.98	21.83	21.91	368,942	+0.04(+0.19%)
Jan 17, 2017	21.91	21.99	21.85	21.87	429,448	+0.01(+0.05%)
Jan 13, 2017		21.86	21.86	21.86	0	+0.03(+0.12%)
Jan 12, 2017	21.92	21.93	21.77	21.84	493,721	-0.10(-0.44%)
Jan 11, 2017	21.89	22.01	21.79	21.93	979,696	+0.09(+0.39%)
Jan 10, 2017	21.75	21.89	21.66	21.85	1,080,348	+0.08(+0.35%)
Jan 09, 2017	21.89	21.96	21.77	21.77	1,529,344	-0.12(-0.53%)
Jan 06, 2017	21.86	21.95	21.85	21.89	397,915	-0.03(-0.14%)
Jan 05, 2017	21.87	21.93	21.80	21.92	723,364	+0.05(+0.21%)
Jan 04, 2017	21.65	21.90	21.65	21.87	823,011	+0.19(+0.87%)
Jan 03, 2017	21.35	21.68	21.35	21.68	1,205,012	+0.36(+1.71%)
Dec 30, 2016		21.32	21.32	21.32	0	-0.14(-0.64%)
Dec 29, 2016	21.22	21.46	21.18	21.46	900,481	+0.26(+1.24%)
Dec 28, 2016	21.38	21.38	21.11	21.19	648,840	-0.06(-0.26%)
Dec 27, 2016	21.39	21.45	21.20	21.25	614,075	-0.11(-0.50%)
Dec 23, 2016		21.36	21.36	21.36	0	-0.01(-0.05%)
Dec 22, 2016	21.35	21.40	21.18	21.37	528,235	+0.02(+0.10%)
Dec 21, 2016	21.42	21.45	21.25	21.35	642,905	+0.01(+0.06%)
Dec 20, 2016	21.32	21.43	21.23	21.33	517,904	-0.03(-0.16%)
Dec 19, 2016	21.06	21.38	21.04	21.37	492,160	+0.35(+1.68%)
Dec 16, 2016	20.62	21.12	20.62	21.01	657,295	+0.41(+2.00%)
Dec 15, 2016	20.93	20.93	20.56	20.60	1,140,013	-0.41(-1.94%)
Dec 14, 2016	21.20	21.35	20.98	21.01	904,719	-0.19(-0.89%)
Dec 13, 2016	21.46	21.51	21.16	21.20	979,026	-0.32(-1.48%)
Dec 12, 2016	21.78	21.78	21.48	21.52	694,143	-0.21(-0.98%)
Dec 09, 2016	21.59	21.76	21.58	21.73	380,814	+0.10(+0.48%)
Dec 08, 2016	21.54	21.65	21.45	21.63	564,234	+0.10(+0.46%)
Dec 07, 2016	21.33	21.60	21.32	21.53	451,322	+0.20(+0.93%)
Dec 06, 2016	21.20	21.35	21.16	21.33	504,122	+0.09(+0.44%)
Dec 05, 2016	20.87	21.24	20.87	21.23	646,524	+0.41(+1.98%)
Dec 02, 2016	20.83	21.00	20.78	20.82	855,780	-0.04(-0.19%)
Dec 01, 2016	21.05	21.19	20.75	20.86	1,680,045	-0.32(-1.50%)
Nov 30, 2016	21.28	21.38	21.08	21.18	1,061,811	-0.29(-1.37%)
Nov 29, 2016	21.27	21.53	21.26	21.47	483,007	+0.20(+0.93%)
Nov 28, 2016	21.20	21.33	21.20	21.27	459,060	+0.11(+0.52%)
Nov 25, 2016	21.06	21.16	21.02	21.16	927,285	+0.15(+0.71%)
Nov 23, 2016		21.01	21.01	21.01	0	-0.24(-1.14%)
Nov 22, 2016	21.16	21.29	21.14	21.26	920,548	+0.18(+0.87%)
Nov 21, 2016	20.94	21.12	20.94	21.07	848,310	+0.20(+0.95%)
Nov 18, 2016	20.80	20.90	20.73	20.88	578,942	+0.08(+0.41%)
Nov 17, 2016	20.75	20.89	20.73	20.79	817,435	+0.05(+0.24%)
Nov 16, 2016	20.75	20.90	20.70	20.74	888,694	+0.00(+0.02%)
Nov 15, 2016	20.62	20.76	20.48	20.74	1,096,360	+0.15(+0.75%)
Nov 14, 2016	20.65	20.70	20.53	20.58	1,192,816	-0.14(-0.67%)
Nov 11, 2016	20.52	20.79	20.52	20.72	1,884,421	+0.16(+0.77%)
Nov 10, 2016	20.65	20.91	20.47	20.56	1,999,767	-0.28(-1.33%)
Nov 09, 2016	20.64	20.98	20.54	20.84	2,053,035	-0.13(-0.64%)
Nov 08, 2016	20.91	21.04	20.87	20.98	1,745,666	+0.10(+0.48%)