Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.38	25.38	25.02	25.06	1,087,261	-0.29(-1.15%)
May 30, 2018	25.22	25.40	25.21	25.35	350,574	+0.14(+0.57%)
May 29, 2018	25.01	25.24	25.00	25.21	358,806	+0.16(+0.64%)
May 25, 2018		25.05	25.05	25.05	0	+0.04(+0.16%)
May 24, 2018	25.11	25.11	24.94	25.00	226,206	-0.17(-0.68%)
May 23, 2018	25.09	25.18	25.04	25.18	239,353	+0.08(+0.32%)
May 22, 2018	25.14	25.18	25.04	25.10	357,253	-0.02(-0.07%)
May 21, 2018	25.03	25.11	24.85	25.11	232,849	+0.21(+0.83%)
May 18, 2018	24.75	24.91	24.75	24.91	133,317	+0.15(+0.60%)
May 17, 2018	24.74	24.84	24.74	24.76	127,775	-0.03(-0.11%)
May 16, 2018	24.86	24.87	24.76	24.79	273,212	-0.02(-0.09%)
May 15, 2018	24.84	24.91	24.77	24.81	302,384	-0.05(-0.18%)
May 14, 2018	24.87	24.92	24.80	24.86	204,144	-0.02(-0.07%)
May 11, 2018	24.82	24.92	24.82	24.87	200,320	+0.03(+0.14%)
May 10, 2018	24.60	24.86	24.60	24.84	218,067	+0.26(+1.07%)
May 09, 2018	24.57	24.68	24.41	24.58	280,489	+0.02(+0.09%)
May 08, 2018	24.81	24.92	24.51	24.55	325,166	-0.31(-1.26%)
May 07, 2018	24.75	24.92	24.73	24.87	402,809	+0.13(+0.53%)
May 04, 2018	24.42	24.79	24.39	24.74	338,221	+0.31(+1.26%)
May 03, 2018	24.26	24.50	24.08	24.43	338,501	+0.12(+0.49%)
May 02, 2018	24.34	24.44	24.26	24.31	244,304	-0.07(-0.28%)