Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.83	25.02	24.83	24.98	547,353	+0.18(+0.71%)
Aug 30, 2017	24.73	24.84	24.73	24.81	493,764	+0.03(+0.11%)
Aug 29, 2017	24.99	25.07	24.77	24.78	1,408,976	-0.24(-0.98%)
Aug 28, 2017	25.05	25.08	24.95	25.02	228,407	+0.04(+0.15%)
Aug 25, 2017	25.09	25.09	24.92	24.99	239,186	-0.06(-0.23%)
Aug 24, 2017	24.94	25.06	24.94	25.04	219,894	+0.07(+0.30%)
Aug 23, 2017	25.03	25.11	24.97	24.97	238,850	-0.11(-0.42%)
Aug 22, 2017	24.91	25.09	24.91	25.08	297,346	+0.13(+0.53%)
Aug 21, 2017	24.89	24.96	24.81	24.94	513,727	+0.00(+0.00%)
Aug 18, 2017	24.82	24.97	24.76	24.94	364,323	+0.11(+0.45%)
Aug 17, 2017	24.99	25.04	24.83	24.83	535,475	-0.17(-0.68%)
Aug 16, 2017	24.97	25.07	24.89	25.00	269,613	+0.03(+0.13%)
Aug 15, 2017	24.95	25.01	24.84	24.97	537,459	-0.02(-0.06%)
Aug 14, 2017	24.65	25.12	24.65	24.99	323,153	+0.18(+0.73%)
Aug 11, 2017	24.79	24.83	24.58	24.81	397,471	-0.05(-0.19%)
Aug 10, 2017	25.00	25.05	24.78	24.85	606,878	-0.18(-0.72%)
Aug 09, 2017	24.77	25.04	24.77	25.03	409,011	+0.17(+0.68%)
Aug 08, 2017	24.76	24.89	24.69	24.86	295,060	+0.08(+0.34%)
Aug 07, 2017	24.70	24.79	24.60	24.78	427,575	+0.04(+0.15%)
Aug 04, 2017	24.62	24.74	24.54	24.74	320,993	-0.01(-0.04%)
Aug 03, 2017	24.82	24.86	24.66	24.75	274,120	-0.05(-0.19%)
Aug 02, 2017	24.64	24.87	24.64	24.80	301,991	+0.02(+0.09%)
Aug 01, 2017	24.70	24.79	24.63	24.78	256,427	+0.11(+0.45%)
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%)
May 01, 2017	24.49	24.68	24.44	24.61	577,079	+0.21(+0.85%)
Apr 28, 2017	24.74	24.74	24.32	24.40	604,080	-0.34(-1.39%)
Apr 27, 2017	24.56	24.80	24.51	24.74	748,059	+0.26(+1.06%)
Apr 26, 2017	24.29	24.55	24.28	24.48	2,594,651	+0.20(+0.84%)
Apr 25, 2017	24.17	24.37	24.17	24.28	703,609	+0.10(+0.41%)
Apr 24, 2017	24.24	24.24	23.98	24.18	696,532	+0.02(+0.09%)
Apr 21, 2017	24.15	24.28	24.11	24.16	507,326	+0.09(+0.37%)
Apr 20, 2017	24.30	24.38	23.85	24.07	1,063,023	-0.19(-0.79%)
Apr 19, 2017	24.36	24.39	24.24	24.26	420,790	-0.09(-0.36%)
Apr 18, 2017	24.36	24.40	24.23	24.35	624,944	+0.01(+0.02%)
Apr 17, 2017	24.12	24.35	24.11	24.35	542,697	+0.28(+1.17%)
Apr 13, 2017	23.97	24.14	23.97	24.07	868,132	+0.09(+0.37%)
Apr 12, 2017	24.02	24.04	23.91	23.98	609,280	-0.01(-0.04%)
Apr 11, 2017	23.84	24.05	23.76	23.99	534,146	+0.17(+0.72%)
Apr 10, 2017	23.72	23.86	23.68	23.82	483,042	+0.12(+0.53%)
Apr 07, 2017	23.72	23.81	23.68	23.69	1,428,798	-0.03(-0.13%)
Apr 06, 2017	23.63	23.72	23.48	23.72	1,623,484	+0.14(+0.57%)
Apr 05, 2017	23.72	23.81	23.56	23.59	811,724	-0.11(-0.48%)
Apr 04, 2017	23.58	23.76	23.58	23.70	289,503	+0.10(+0.42%)
Apr 03, 2017	23.60	23.63	23.51	23.60	562,254	+0.05(+0.22%)
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%)
Jan 03, 2017	21.39	21.73	21.39	21.73	1,202,632	+0.37(+1.71%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.14(-0.64%)
Dec 29, 2016	21.26	21.50	21.22	21.50	898,702	+0.26(+1.24%)
Dec 28, 2016	21.42	21.42	21.15	21.24	647,558	-0.06(-0.26%)
Dec 27, 2016	21.43	21.49	21.25	21.29	612,862	-0.11(-0.50%)
Dec 23, 2016		21.40	21.40	21.40	0	-0.01(-0.05%)
Dec 22, 2016	21.39	21.44	21.23	21.41	527,192	+0.02(+0.09%)
Dec 21, 2016	21.46	21.49	21.30	21.39	641,636	+0.01(+0.06%)
Dec 20, 2016	21.36	21.48	21.28	21.38	516,881	-0.03(-0.16%)
Dec 19, 2016	21.11	21.42	21.09	21.41	491,187	+0.35(+1.68%)
Dec 16, 2016	20.66	21.16	20.66	21.06	655,997	+0.41(+2.00%)
Dec 15, 2016	20.97	20.97	20.60	20.64	1,137,761	-0.41(-1.94%)
Dec 14, 2016	21.24	21.39	21.03	21.05	902,932	-0.19(-0.89%)
Dec 13, 2016	21.50	21.55	21.21	21.24	977,092	-0.32(-1.48%)
Dec 12, 2016	21.83	21.83	21.52	21.56	692,772	-0.21(-0.98%)
Dec 09, 2016	21.63	21.80	21.62	21.77	380,062	+0.10(+0.48%)
Dec 08, 2016	21.58	21.69	21.49	21.67	563,120	+0.10(+0.46%)
Dec 07, 2016	21.37	21.64	21.36	21.57	450,431	+0.20(+0.93%)
Dec 06, 2016	21.24	21.39	21.21	21.37	503,126	+0.09(+0.44%)
Dec 05, 2016	20.91	21.29	20.91	21.28	645,247	+0.41(+1.98%)
Dec 02, 2016	20.87	21.05	20.82	20.86	854,090	-0.04(-0.19%)
Dec 01, 2016	21.10	21.23	20.79	20.90	1,676,727	-0.32(-1.50%)
Nov 30, 2016	21.33	21.42	21.12	21.22	1,059,714	-0.29(-1.37%)
Nov 29, 2016	21.32	21.57	21.30	21.51	482,053	+0.20(+0.93%)
Nov 28, 2016	21.24	21.37	21.24	21.32	458,153	+0.11(+0.52%)
Nov 25, 2016	21.10	21.21	21.07	21.21	925,453	+0.15(+0.71%)
Nov 23, 2016		21.06	21.06	21.06	0	-0.24(-1.15%)
Nov 22, 2016	21.21	21.34	21.19	21.30	918,730	+0.18(+0.87%)
Nov 21, 2016	20.98	21.16	20.98	21.12	846,635	+0.20(+0.95%)
Nov 18, 2016	20.84	20.94	20.77	20.92	577,799	+0.08(+0.41%)
Nov 17, 2016	20.79	20.93	20.77	20.83	815,820	+0.05(+0.24%)
Nov 16, 2016	20.79	20.94	20.74	20.78	886,939	+0.00(+0.02%)
Nov 15, 2016	20.66	20.80	20.52	20.78	1,094,194	+0.15(+0.75%)
Nov 14, 2016	20.69	20.74	20.57	20.62	1,190,460	-0.14(-0.67%)
Nov 11, 2016	20.56	20.83	20.56	20.76	1,880,699	+0.16(+0.77%)
Nov 10, 2016	20.69	20.95	20.51	20.60	1,995,817	-0.28(-1.34%)
Nov 09, 2016	20.68	21.03	20.58	20.88	2,048,980	-0.13(-0.64%)
Nov 08, 2016	20.95	21.08	20.91	21.02	1,742,218	+0.10(+0.48%)