Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.90	25.90	25.48	25.73	437,668	-0.25(-0.96%)
May 30, 2019	26.24	26.29	25.91	25.98	476,192	-0.26(-0.98%)
May 29, 2019	26.44	26.46	26.15	26.23	541,637	-0.23(-0.87%)
May 28, 2019	26.72	26.78	26.46	26.46	191,335	-0.24(-0.89%)
May 24, 2019	26.66	26.71	26.64	26.70	146,476	+0.14(+0.52%)
May 23, 2019	26.54	26.56	26.47	26.56	302,776	-0.06(-0.21%)
May 22, 2019	26.63	26.66	26.54	26.62	214,117	-0.01(-0.05%)
May 21, 2019	26.62	26.71	26.56	26.63	215,716	+0.08(+0.31%)
May 20, 2019	26.78	26.78	26.54	26.55	337,350	-0.19(-0.70%)
May 17, 2019	26.98	26.98	26.74	26.74	303,531	-0.25(-0.92%)
May 16, 2019	26.92	27.02	26.91	26.99	140,185	+0.07(+0.28%)
May 15, 2019	26.90	26.96	26.83	26.91	206,905	+0.00(+0.00%)
May 14, 2019	26.81	26.97	26.81	26.91	232,738	+0.14(+0.51%)
May 13, 2019	26.96	26.98	26.76	26.78	355,227	-0.27(-1.01%)
May 10, 2019	26.84	27.10	26.80	27.05	320,678	+0.20(+0.74%)
May 09, 2019	26.98	26.98	26.65	26.85	768,406	-0.19(-0.72%)
May 08, 2019	27.21	27.21	27.03	27.04	237,436	-0.17(-0.62%)
May 07, 2019	27.24	27.32	27.14	27.21	283,942	-0.10(-0.37%)
May 06, 2019	27.23	27.39	27.19	27.31	191,125	-0.05(-0.17%)
May 03, 2019	27.34	27.46	27.29	27.36	128,367	+0.08(+0.31%)
May 02, 2019	27.40	27.45	27.25	27.27	278,844	-0.15(-0.55%)
May 01, 2019	27.50	27.70	27.42	27.42	312,444	-0.12(-0.43%)
Apr 30, 2019	27.52	27.59	27.38	27.54	213,563	+0.06(+0.23%)
Apr 29, 2019	27.59	27.62	27.48	27.48	198,213	-0.12(-0.45%)
Apr 26, 2019	27.42	27.64	27.35	27.61	221,478	+0.22(+0.80%)
Apr 25, 2019	27.61	27.61	27.32	27.39	314,628	-0.30(-1.08%)
Apr 24, 2019	27.51	27.74	27.51	27.69	271,727	+0.19(+0.68%)
Apr 23, 2019	27.35	27.51	27.35	27.50	203,734	+0.17(+0.62%)
Apr 22, 2019	27.24	27.36	27.22	27.33	355,833	+0.08(+0.30%)
Apr 18, 2019	27.27	27.34	27.25	27.25	151,124	-0.01(-0.05%)
Apr 17, 2019	27.33	27.33	27.21	27.26	342,462	-0.02(-0.09%)
Apr 16, 2019	27.32	27.36	27.26	27.29	196,497	+0.00(+0.00%)
Apr 15, 2019	27.32	27.36	27.24	27.29	145,784	-0.04(-0.16%)
Apr 12, 2019	27.36	27.36	27.25	27.33	192,311	+0.02(+0.07%)
Apr 11, 2019	27.27	27.34	27.27	27.31	188,732	+0.01(+0.05%)
Apr 10, 2019	27.26	27.32	27.24	27.30	194,109	+0.08(+0.30%)
Apr 09, 2019	27.35	27.37	27.22	27.22	181,363	-0.14(-0.50%)
Apr 08, 2019	27.27	27.36	27.22	27.36	292,428	+0.07(+0.27%)
Apr 05, 2019	27.29	27.29	27.22	27.28	271,959	+0.05(+0.18%)
Apr 04, 2019	27.12	27.24	27.11	27.23	409,015	+0.14(+0.53%)
Apr 03, 2019	27.16	27.19	27.07	27.09	229,401	-0.04(-0.16%)
Apr 02, 2019	27.22	27.22	27.09	27.13	232,183	-0.07(-0.28%)
Apr 01, 2019	27.07	27.22	27.04	27.21	443,544	+0.16(+0.60%)
Mar 29, 2019	27.13	27.14	26.98	27.04	531,900	-0.06(-0.23%)
Mar 28, 2019	26.98	27.11	26.91	27.11	492,584	+0.20(+0.74%)
Mar 27, 2019	26.92	27.06	26.86	26.91	324,260	+0.03(+0.09%)
Mar 26, 2019	26.79	26.93	26.79	26.88	379,846	+0.15(+0.56%)
Mar 25, 2019	26.69	26.82	26.60	26.73	357,935	+0.07(+0.26%)
Mar 22, 2019	26.91	26.91	26.64	26.66	521,643	-0.23(-0.86%)
Mar 21, 2019	26.75	27.01	26.75	26.89	664,066	+0.17(+0.63%)
Mar 20, 2019	26.83	26.93	26.70	26.73	618,600	-0.06(-0.24%)
Mar 19, 2019	27.00	27.01	26.78	26.79	446,363	-0.18(-0.68%)
Mar 18, 2019	26.83	26.99	26.83	26.97	398,159	+0.12(+0.46%)
Mar 15, 2019	26.84	26.86	26.76	26.85	471,927	+0.01(+0.02%)
Mar 14, 2019	26.81	26.89	26.75	26.84	379,599	+0.02(+0.07%)
Mar 13, 2019	26.77	26.87	26.75	26.83	304,915	+0.11(+0.41%)
Mar 12, 2019	26.75	26.81	26.68	26.72	344,647	-0.02(-0.07%)
Mar 11, 2019	26.45	26.73	26.45	26.73	538,971	+0.33(+1.26%)
Mar 08, 2019	26.30	26.48	26.30	26.40	539,532	+0.06(+0.21%)
Mar 07, 2019	26.43	26.48	26.32	26.35	466,551	-0.07(-0.28%)
Mar 06, 2019	26.52	26.59	26.39	26.42	233,062	-0.10(-0.37%)
Mar 05, 2019	26.52	26.57	26.47	26.52	211,065	-0.02(-0.07%)
Mar 04, 2019	26.54	26.56	26.40	26.54	405,834	+0.07(+0.26%)