Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.96	26.98	26.78	26.95	394,166	+0.06(+0.21%)
Sep 27, 2019	27.09	27.09	26.82	26.89	320,520	-0.10(-0.36%)
Sep 26, 2019	26.99	27.04	26.91	26.98	493,479	+0.06(+0.23%)
Sep 25, 2019	26.70	27.00	26.69	26.92	441,718	+0.22(+0.82%)
Sep 24, 2019	26.95	27.05	26.68	26.70	561,919	-0.20(-0.74%)
Sep 23, 2019	26.84	26.96	26.77	26.90	762,409	+0.09(+0.35%)
Sep 20, 2019	26.70	26.84	26.65	26.81	657,581	+0.16(+0.59%)
Sep 19, 2019	26.53	26.78	26.53	26.65	908,533	+0.15(+0.57%)
Sep 18, 2019	26.45	26.51	26.39	26.50	243,930	+0.06(+0.21%)
Sep 17, 2019	26.39	26.45	26.22	26.45	787,674	+0.07(+0.27%)
Sep 16, 2019	26.38	26.42	26.23	26.37	300,426	-0.00(-0.01%)
Sep 13, 2019	26.32	26.49	26.26	26.38	442,489	+0.11(+0.43%)
Sep 12, 2019	26.41	26.41	26.20	26.26	475,469	-0.10(-0.38%)
Sep 11, 2019	26.23	26.36	26.17	26.36	406,596	+0.21(+0.81%)
Sep 10, 2019	25.88	26.21	25.88	26.15	593,541	+0.29(+1.11%)
Sep 09, 2019	25.67	25.90	25.66	25.86	430,111	+0.24(+0.93%)
Sep 06, 2019	25.68	25.70	25.46	25.63	401,899	+0.02(+0.07%)
Sep 05, 2019	25.44	25.70	25.43	25.61	832,288	+0.23(+0.89%)
Sep 04, 2019	25.33	25.47	25.33	25.38	381,763	+0.13(+0.52%)
Sep 03, 2019	25.18	25.29	25.06	25.25	373,925	-0.03(-0.12%)
Aug 30, 2019	25.37	25.39	25.24	25.28	685,227	-0.03(-0.12%)
Aug 29, 2019	25.33	25.48	25.06	25.31	494,280	+0.06(+0.22%)
Aug 28, 2019	25.34	25.39	25.16	25.26	2,458,739	-0.11(-0.44%)
Aug 27, 2019	25.97	26.03	25.37	25.37	1,109,185	-0.56(-2.15%)
Aug 26, 2019	25.96	25.97	25.83	25.93	236,363	+0.11(+0.41%)
Aug 23, 2019	26.14	26.23	25.77	25.82	379,687	-0.36(-1.39%)
Aug 22, 2019	26.16	26.22	26.09	26.18	164,702	+0.01(+0.02%)
Aug 21, 2019	26.36	26.36	26.14	26.18	657,142	-0.09(-0.33%)
Aug 20, 2019	26.41	26.41	26.25	26.26	169,144	-0.10(-0.38%)
Aug 19, 2019	26.28	26.40	26.16	26.36	278,224	+0.22(+0.84%)
Aug 16, 2019	26.01	26.25	26.01	26.14	273,259	+0.24(+0.92%)
Aug 15, 2019	25.94	26.08	25.83	25.91	379,895	+0.03(+0.12%)
Aug 14, 2019	26.40	26.40	25.86	25.88	883,251	-0.71(-2.66%)
Aug 13, 2019	26.62	26.80	26.55	26.58	299,507	-0.08(-0.28%)
Aug 12, 2019	26.89	26.89	26.62	26.66	617,602	-0.29(-1.09%)
Aug 09, 2019	27.05	27.05	26.82	26.95	353,799	-0.21(-0.78%)
Aug 08, 2019	26.80	27.18	26.68	27.16	346,915	+0.39(+1.47%)
Aug 07, 2019	26.46	26.82	26.30	26.77	742,622	+0.19(+0.73%)
Aug 06, 2019	26.42	26.60	26.35	26.58	522,150	+0.31(+1.19%)
Aug 05, 2019	26.75	26.76	26.11	26.26	609,578	-0.62(-2.30%)
Aug 02, 2019	26.85	26.91	26.68	26.88	265,909	+0.03(+0.12%)
Aug 01, 2019	27.03	27.08	26.81	26.85	453,453	-0.15(-0.56%)
Jul 31, 2019	27.15	27.27	26.92	27.00	352,752	-0.15(-0.55%)
Jul 30, 2019	27.05	27.17	26.99	27.15	287,082	+0.09(+0.35%)
Jul 29, 2019	27.04	27.16	27.01	27.06	445,964	+0.05(+0.19%)
Jul 26, 2019	26.88	27.03	26.86	27.01	918,217	+0.13(+0.49%)
Jul 25, 2019	27.00	27.08	26.77	26.88	287,037	-0.13(-0.46%)
Jul 24, 2019	27.02	27.06	26.88	27.00	200,042	-0.04(-0.16%)
Jul 23, 2019	26.93	27.06	26.91	27.05	629,341	+0.13(+0.46%)
Jul 22, 2019	26.82	26.95	26.78	26.92	423,145	+0.14(+0.51%)
Jul 19, 2019	26.86	26.94	26.77	26.78	270,223	-0.07(-0.26%)
Jul 18, 2019	26.85	26.90	26.75	26.85	232,988	-0.03(-0.09%)
Jul 17, 2019	26.92	26.92	26.79	26.88	386,394	-0.03(-0.09%)
Jul 16, 2019	26.91	26.94	26.85	26.90	218,281	+0.01(+0.05%)
Jul 15, 2019	26.86	26.94	26.86	26.89	330,184	+0.03(+0.09%)
Jul 12, 2019	26.81	26.89	26.78	26.86	350,284	+0.11(+0.40%)
Jul 11, 2019	26.76	26.83	26.69	26.76	208,430	+0.01(+0.05%)
Jul 10, 2019	26.71	26.81	26.69	26.75	275,572	+0.07(+0.28%)
Jul 09, 2019	26.61	26.68	26.55	26.67	260,784	+0.04(+0.14%)
Jul 08, 2019	26.65	26.74	26.61	26.63	303,053	-0.01(-0.02%)
Jul 05, 2019	26.48	26.64	26.38	26.64	413,405	+0.15(+0.57%)
Jul 03, 2019	26.31	26.55	26.31	26.49	259,996	+0.18(+0.67%)
Jul 02, 2019	26.36	26.43	26.23	26.31	478,196	-0.04(-0.17%)