Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.22	26.40	26.09	26.28	282,547	+0.04(+0.16%)
Jul 30, 2018	26.02	26.28	26.00	26.24	305,357	+0.24(+0.92%)
Jul 27, 2018	25.97	26.03	25.88	26.00	259,445	+0.03(+0.11%)
Jul 26, 2018	25.98	26.14	25.92	25.97	371,495	-0.02(-0.07%)
Jul 25, 2018	25.93	26.04	25.93	25.98	187,933	+0.06(+0.23%)
Jul 24, 2018	25.98	25.98	25.84	25.93	260,279	-0.06(-0.22%)
Jul 23, 2018	26.06	26.06	25.94	25.98	192,219	-0.06(-0.25%)
Jul 20, 2018	25.89	26.05	25.88	26.05	249,449	+0.06(+0.25%)
Jul 19, 2018	25.83	26.04	25.75	25.98	200,397	+0.16(+0.63%)
Jul 18, 2018	25.91	25.91	25.76	25.82	294,861	-0.06(-0.25%)
Jul 17, 2018	25.83	25.93	25.79	25.89	189,650	+0.04(+0.16%)
Jul 16, 2018	25.90	25.90	25.79	25.84	241,767	-0.04(-0.16%)
Jul 13, 2018	26.00	26.00	25.86	25.89	140,965	-0.08(-0.29%)
Jul 12, 2018	26.16	26.16	25.89	25.96	113,267	-0.09(-0.34%)
Jul 11, 2018	25.95	26.08	25.95	26.05	138,160	+0.11(+0.43%)
Jul 10, 2018	25.91	26.04	25.91	25.94	159,299	-0.05(-0.18%)
Jul 09, 2018	26.08	26.08	25.93	25.98	621,105	-0.05(-0.20%)
Jul 06, 2018	26.00	26.08	25.93	26.04	235,186	+0.08(+0.32%)
Jul 05, 2018	25.83	25.96	25.75	25.96	244,952	+0.12(+0.47%)
Jul 03, 2018		25.83	25.83	25.83	0	+0.29(+1.14%)