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%)