Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.51	26.66	26.41	26.54	596,927	+0.06(+0.23%)
Feb 27, 2019	26.53	26.53	26.35	26.48	357,410	-0.05(-0.19%)
Feb 26, 2019	26.61	26.62	26.51	26.53	418,487	-0.01(-0.02%)
Feb 25, 2019	26.65	26.72	26.53	26.53	513,871	-0.06(-0.21%)
Feb 22, 2019	26.46	26.62	26.43	26.59	398,947	+0.17(+0.63%)
Feb 21, 2019	26.35	26.46	26.30	26.42	433,901	+0.04(+0.14%)
Feb 20, 2019	26.51	26.51	26.30	26.38	782,603	-0.15(-0.58%)
Feb 19, 2019	26.51	26.60	26.46	26.54	550,255	+0.04(+0.14%)
Feb 15, 2019	26.52	26.59	26.47	26.50	438,369	+0.01(+0.02%)
Feb 14, 2019	26.65	26.65	26.46	26.49	550,778	-0.23(-0.87%)
Feb 13, 2019	26.83	26.83	26.59	26.73	1,277,306	-0.12(-0.43%)
Feb 12, 2019	26.91	26.95	26.81	26.84	740,942	+0.02(+0.07%)
Feb 11, 2019	26.81	26.85	26.72	26.83	574,573	+0.04(+0.16%)
Feb 08, 2019	26.76	26.81	26.68	26.78	648,513	-0.00(-0.01%)
Feb 07, 2019	26.78	26.82	26.67	26.79	929,976	-0.05(-0.19%)
Feb 06, 2019	26.84	26.86	26.70	26.84	700,437	-0.04(-0.14%)
Feb 05, 2019	26.88	26.88	26.72	26.88	505,493	+0.00(+0.00%)
Feb 04, 2019	26.68	26.88	26.62	26.88	1,976,927	+0.17(+0.62%)
Feb 01, 2019	26.80	26.84	26.60	26.71	655,029	-0.07(-0.27%)
Jan 31, 2019	26.59	26.78	26.53	26.78	479,373	+0.17(+0.62%)
Jan 30, 2019	26.49	26.68	26.49	26.62	293,961	+0.09(+0.35%)
Jan 29, 2019	26.48	26.55	26.41	26.53	191,836	+0.10(+0.37%)
Jan 28, 2019	26.35	26.47	26.35	26.43	347,871	+0.02(+0.09%)
Jan 25, 2019	26.30	26.46	26.29	26.40	241,909	+0.12(+0.47%)
Jan 24, 2019	26.19	26.30	26.11	26.28	204,349	+0.10(+0.38%)
Jan 23, 2019	26.04	26.19	26.03	26.18	300,173	+0.16(+0.61%)
Jan 22, 2019	26.04	26.09	25.89	26.02	336,912	-0.04(-0.16%)
Jan 18, 2019	26.09	26.19	26.02	26.06	314,238	+0.01(+0.05%)
Jan 17, 2019	25.92	26.08	25.92	26.05	257,447	+0.08(+0.31%)
Jan 16, 2019	25.88	26.01	25.88	25.97	258,196	+0.14(+0.55%)
Jan 15, 2019	25.87	25.91	25.79	25.83	315,720	+0.01(+0.05%)
Jan 14, 2019	25.70	25.94	25.70	25.82	329,790	+0.07(+0.26%)
Jan 11, 2019	25.48	25.75	25.48	25.75	229,854	+0.20(+0.79%)
Jan 10, 2019	25.52	25.62	25.45	25.55	324,981	+0.01(+0.05%)
Jan 09, 2019	25.48	25.56	25.36	25.54	246,793	+0.15(+0.60%)
Jan 08, 2019	25.38	25.44	25.28	25.38	2,347,027	-0.04(-0.17%)
Jan 07, 2019	25.25	25.67	25.20	25.43	471,686	+0.23(+0.90%)
Jan 04, 2019	24.93	25.28	24.93	25.20	748,209	+0.34(+1.38%)
Jan 03, 2019	24.60	25.05	24.60	24.86	785,418	+0.15(+0.62%)
Jan 02, 2019	24.34	24.71	24.22	24.70	747,854	+0.18(+0.75%)
Dec 31, 2018	24.89	24.90	24.36	24.52	1,074,828	-0.28(-1.14%)
Dec 28, 2018	24.83	24.98	24.71	24.80	1,267,379	+0.12(+0.50%)
Dec 27, 2018	24.41	24.68	23.95	24.68	1,458,715	+0.12(+0.47%)
Dec 26, 2018	23.60	24.57	23.60	24.56	1,612,415	+0.96(+4.08%)
Dec 24, 2018	23.90	24.06	23.30	23.60	956,724	-0.44(-1.81%)
Dec 21, 2018	24.24	24.57	23.95	24.03	1,085,091	-0.04(-0.15%)
Dec 20, 2018	24.89	25.06	23.88	24.07	1,264,728	-0.81(-3.26%)
Dec 19, 2018	25.17	25.28	24.87	24.88	1,054,065	-0.21(-0.83%)
Dec 18, 2018	24.98	25.35	24.96	25.09	442,118	+0.16(+0.64%)
Dec 17, 2018	25.87	25.87	24.91	24.93	776,605	-0.84(-3.25%)
Dec 14, 2018	25.77	25.94	25.69	25.77	443,734	+0.08(+0.30%)
Dec 13, 2018	25.73	25.79	25.63	25.69	418,099	-0.06(-0.23%)
Dec 12, 2018	25.95	26.04	25.73	25.75	660,132	-0.12(-0.46%)
Dec 11, 2018	26.03	26.14	25.87	25.87	314,777	-0.06(-0.23%)
Dec 10, 2018	26.11	26.13	25.75	25.93	512,216	-0.13(-0.51%)
Dec 07, 2018	26.12	26.19	25.96	26.06	592,424	-0.07(-0.28%)
Dec 06, 2018	25.89	26.13	25.71	26.13	421,742	+0.21(+0.81%)
Dec 04, 2018	26.23	26.29	25.87	25.92	865,106	-0.31(-1.19%)