Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.05	28.11	27.97	28.11	469,589	+0.12(+0.43%)
May 27, 2021	27.90	28.08	27.90	27.99	282,701	+0.05(+0.16%)
May 26, 2021	27.72	27.96	27.61	27.94	372,916	+0.27(+0.99%)
May 25, 2021	27.94	28.12	27.64	27.67	444,237	-0.24(-0.87%)
May 24, 2021	27.86	27.99	27.65	27.91	250,693	+0.12(+0.44%)
May 21, 2021	27.96	28.02	27.75	27.79	510,357	-0.06(-0.22%)
May 20, 2021	27.81	27.93	27.60	27.85	576,688	+0.11(+0.38%)
May 19, 2021	27.36	27.74	27.22	27.74	786,412	+0.11(+0.38%)
May 18, 2021	27.73	27.90	27.58	27.64	1,070,769	-0.02(-0.08%)
May 17, 2021	27.54	27.67	27.23	27.66	601,773	+0.11(+0.39%)
May 14, 2021	27.22	27.59	27.20	27.55	647,377	+0.55(+2.03%)
May 13, 2021	26.40	27.15	26.40	27.01	1,514,780	+0.72(+2.75%)
May 12, 2021	27.20	27.20	26.25	26.28	1,465,106	-0.92(-3.38%)
May 11, 2021	27.26	27.36	26.97	27.20	1,861,058	-0.36(-1.32%)
May 10, 2021	28.05	28.08	27.55	27.57	853,549	-0.31(-1.12%)
May 07, 2021	27.57	27.93	27.57	27.88	556,015	+0.22(+0.80%)
May 06, 2021	27.74	27.77	27.26	27.66	800,630	-0.21(-0.74%)
May 05, 2021	27.74	27.90	27.42	27.86	708,311	+0.18(+0.66%)
May 04, 2021	28.10	28.10	27.51	27.68	1,262,905	-0.38(-1.35%)