Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.43	26.43	26.43	0	-0.08(-0.29%)
Aug 30, 2018	26.48	26.56	26.44	26.50	262,139	+0.04(+0.15%)
Aug 29, 2018	26.39	26.51	26.39	26.46	188,069	+0.06(+0.24%)
Aug 28, 2018	26.35	26.42	26.33	26.40	203,605	+0.04(+0.16%)
Aug 27, 2018	26.33	26.41	26.32	26.36	216,311	+0.05(+0.18%)
Aug 24, 2018	26.30	26.35	26.26	26.31	182,414	-0.04(-0.13%)
Aug 23, 2018	26.33	26.40	26.31	26.35	185,210	+0.01(+0.02%)
Aug 22, 2018	26.43	26.46	26.33	26.34	184,121	-0.09(-0.33%)
Aug 21, 2018	26.38	26.46	26.35	26.43	241,670	+0.08(+0.29%)
Aug 20, 2018	26.35	26.38	26.28	26.35	321,357	+0.06(+0.24%)
Aug 17, 2018	26.15	26.29	26.13	26.29	198,470	+0.16(+0.61%)
Aug 16, 2018	26.02	26.16	26.01	26.13	104,615	+0.12(+0.47%)
Aug 15, 2018	25.90	26.02	25.90	26.01	198,565	+0.11(+0.41%)
Aug 14, 2018	25.88	25.97	25.87	25.90	153,969	+0.02(+0.07%)
Aug 13, 2018	25.88	25.90	25.73	25.88	290,879	+0.09(+0.34%)
Aug 10, 2018	25.87	25.91	25.79	25.80	130,662	-0.08(-0.29%)
Aug 09, 2018	25.79	25.90	25.78	25.87	160,448	+0.10(+0.39%)
Aug 08, 2018	25.87	25.87	25.61	25.77	728,919	-0.02(-0.09%)
Aug 07, 2018	26.09	26.09	25.78	25.80	365,106	-0.27(-1.03%)
Aug 06, 2018	26.16	26.18	26.02	26.07	249,580	-0.06(-0.22%)
Aug 03, 2018	26.30	26.33	26.11	26.12	180,194	-0.15(-0.58%)
Aug 02, 2018	26.18	26.35	26.14	26.28	295,498	+0.14(+0.54%)