Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)