Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.18	28.46	27.40	28.16	3,849,387	-0.84(-2.90%)
Feb 27, 2020	30.19	30.19	28.93	29.00	2,821,645	-1.43(-4.69%)
Feb 26, 2020	30.59	31.04	30.41	30.43	2,243,853	-0.13(-0.41%)
Feb 25, 2020	31.51	31.57	30.35	30.56	1,628,727	-0.89(-2.84%)
Feb 24, 2020	31.47	31.61	31.04	31.45	1,089,174	-0.47(-1.48%)
Feb 21, 2020	32.24	32.26	31.83	31.93	702,479	-0.31(-0.97%)
Feb 20, 2020	32.01	32.24	31.95	32.24	499,666	+0.23(+0.71%)
Feb 19, 2020	32.04	32.10	31.99	32.01	338,835	+0.01(+0.02%)
Feb 18, 2020	31.91	32.03	31.85	32.01	547,149	+0.13(+0.42%)
Feb 14, 2020	31.75	31.89	31.68	31.87	379,284	+0.13(+0.40%)
Feb 13, 2020	31.47	31.81	31.47	31.75	390,955	+0.27(+0.87%)
Feb 12, 2020	31.33	31.59	31.28	31.47	575,356	+0.22(+0.70%)
Feb 11, 2020	31.30	31.38	31.21	31.25	662,308	-0.02(-0.06%)
Feb 10, 2020	31.37	31.38	31.21	31.27	643,762	-0.09(-0.28%)
Feb 07, 2020	31.48	31.48	31.29	31.36	573,501	-0.07(-0.21%)
Feb 06, 2020	31.32	31.56	31.28	31.43	790,101	+0.15(+0.47%)
Feb 05, 2020	31.09	31.32	31.03	31.28	678,285	+0.27(+0.88%)
Feb 04, 2020	31.03	31.08	30.85	31.01	1,290,080	+0.10(+0.32%)
Feb 03, 2020	30.83	31.02	30.75	30.91	823,134	+0.16(+0.52%)
Jan 31, 2020	30.88	30.97	30.69	30.75	550,255	-0.13(-0.43%)
Jan 30, 2020	30.81	30.91	30.77	30.88	359,479	-0.01(-0.04%)
Jan 29, 2020	30.68	30.90	30.67	30.89	374,743	+0.23(+0.74%)
Jan 28, 2020	30.47	30.71	30.45	30.67	365,118	+0.26(+0.86%)
Jan 27, 2020	30.39	30.46	30.32	30.41	373,497	-0.15(-0.50%)
Jan 24, 2020	30.74	30.75	30.45	30.56	450,072	-0.14(-0.46%)
Jan 23, 2020	30.65	30.74	30.58	30.70	336,020	+0.05(+0.15%)
Jan 22, 2020	30.71	30.78	30.63	30.65	390,960	+0.01(+0.04%)
Jan 21, 2020	30.52	30.68	30.52	30.64	662,908	+0.13(+0.42%)
Jan 17, 2020	30.53	30.55	30.42	30.51	264,254	+0.05(+0.15%)
Jan 16, 2020	30.36	30.48	30.36	30.47	336,510	+0.14(+0.46%)
Jan 15, 2020	30.23	30.44	30.22	30.33	381,804	+0.08(+0.26%)
Jan 14, 2020	30.17	30.34	30.16	30.25	442,933	+0.05(+0.18%)
Jan 13, 2020	30.01	30.19	30.01	30.19	377,492	+0.20(+0.67%)
Jan 10, 2020	29.87	30.00	29.86	29.99	369,536	+0.13(+0.45%)
Jan 09, 2020	29.85	29.96	29.79	29.86	271,078	+0.11(+0.36%)
Jan 08, 2020	29.87	29.91	29.73	29.75	221,817	-0.09(-0.29%)
Jan 07, 2020	29.79	29.88	29.73	29.84	364,539	+0.07(+0.25%)
Jan 06, 2020	29.65	29.82	29.65	29.77	451,948	+0.05(+0.16%)
Jan 03, 2020	29.55	29.82	29.55	29.72	450,372	+0.00(+0.00%)
Jan 02, 2020	29.73	29.74	29.50	29.72	569,738	+0.03(+0.09%)
Dec 31, 2019	29.69	29.83	29.63	29.69	297,248	+0.01(+0.02%)
Dec 30, 2019	29.94	29.97	29.66	29.69	349,307	-0.22(-0.74%)
Dec 27, 2019	29.90	29.99	29.83	29.91	265,154	+0.03(+0.09%)
Dec 26, 2019	29.70	29.88	29.68	29.88	138,708	+0.20(+0.67%)
Dec 24, 2019	29.53	29.68	29.45	29.68	157,322	+0.15(+0.52%)
Dec 23, 2019	29.59	29.64	29.47	29.53	510,896	-0.01(-0.05%)
Dec 20, 2019	29.52	29.60	29.44	29.54	520,110	+0.10(+0.34%)
Dec 19, 2019	29.32	29.55	29.30	29.44	360,076	+0.11(+0.36%)
Dec 18, 2019	29.32	29.38	29.20	29.33	372,321	+0.03(+0.09%)
Dec 17, 2019	28.97	29.34	28.96	29.30	499,226	+0.37(+1.27%)
Dec 16, 2019	29.03	29.10	28.94	28.94	853,650	-0.06(-0.20%)
Dec 13, 2019	28.88	29.00	28.83	29.00	623,811	+0.17(+0.59%)
Dec 12, 2019	28.83	28.95	28.80	28.83	440,094	+0.03(+0.09%)
Dec 11, 2019	28.88	28.88	28.77	28.80	470,858	-0.07(-0.23%)
Dec 10, 2019	28.95	28.95	28.83	28.87	369,865	-0.08(-0.27%)
Dec 09, 2019	28.92	28.98	28.88	28.94	219,331	+0.07(+0.23%)
Dec 06, 2019	28.77	28.92	28.77	28.88	269,164	+0.16(+0.57%)
Dec 05, 2019	28.77	28.77	28.64	28.71	256,078	-0.03(-0.09%)
Dec 04, 2019	28.72	28.79	28.70	28.74	375,011	+0.05(+0.18%)
Dec 03, 2019	28.66	28.71	28.37	28.69	659,623	-0.02(-0.07%)