Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.02	27.08	26.76	26.79	853,775	-0.17(-0.62%)
Mar 30, 2021	26.45	27.00	26.44	26.96	649,458	+0.55(+2.10%)
Mar 29, 2021	26.78	26.88	26.40	26.41	791,765	-0.43(-1.59%)
Mar 26, 2021	26.58	26.84	26.41	26.83	1,065,833	+0.26(+0.97%)
Mar 25, 2021	26.08	26.72	25.64	26.57	1,579,537	+0.44(+1.67%)
Mar 24, 2021	26.34	26.95	26.11	26.14	1,134,930	-0.07(-0.26%)
Mar 23, 2021	26.60	26.76	26.05	26.20	1,221,845	-0.56(-2.09%)
Mar 22, 2021	26.90	26.90	26.46	26.76	994,418	+0.02(+0.08%)
Mar 19, 2021	26.51	27.05	26.22	26.74	1,014,929	+0.25(+0.96%)
Mar 18, 2021	27.11	27.14	26.40	26.49	894,522	-0.62(-2.29%)
Mar 17, 2021	26.75	27.12	26.60	27.11	811,029	+0.36(+1.34%)
Mar 16, 2021	27.07	27.07	26.61	26.75	906,753	-0.28(-1.05%)
Mar 15, 2021	26.86	27.06	26.73	27.03	1,039,511	+0.23(+0.86%)
Mar 12, 2021	26.52	26.96	26.52	26.80	1,160,282	+0.30(+1.13%)
Mar 11, 2021	26.50	26.65	26.21	26.50	627,264	+0.19(+0.74%)
Mar 10, 2021	25.96	26.40	25.90	26.31	928,904	+0.42(+1.62%)
Mar 09, 2021	25.97	26.06	25.62	25.89	834,917	+0.04(+0.14%)
Mar 08, 2021	25.46	26.14	25.33	25.85	876,702	+0.55(+2.16%)
Mar 05, 2021	25.50	25.56	24.20	25.31	1,859,209	+0.10(+0.42%)
Mar 04, 2021	25.79	25.85	24.78	25.20	2,033,079	-0.50(-1.95%)
Mar 03, 2021	25.82	26.14	25.67	25.70	850,542	-0.06(-0.23%)
Mar 02, 2021	25.63	25.94	25.46	25.76	1,057,717	+0.13(+0.50%)
Mar 01, 2021	25.68	26.02	25.55	25.63	1,532,397	+0.38(+1.51%)
Feb 26, 2021	25.10	25.61	24.93	25.25	1,213,418	+0.17(+0.68%)
Feb 25, 2021	26.07	26.39	25.01	25.08	1,380,705	-0.90(-3.45%)
Feb 24, 2021	25.18	25.99	25.18	25.98	1,576,007	+0.85(+3.39%)
Feb 23, 2021	25.19	25.27	24.57	25.13	1,370,903	-0.19(-0.74%)
Feb 22, 2021	25.01	25.52	24.94	25.31	1,289,654	+0.19(+0.74%)
Feb 19, 2021	24.63	25.31	24.63	25.13	1,011,583	+0.72(+2.97%)
Feb 18, 2021	24.74	24.84	24.34	24.40	1,200,723	-0.49(-1.95%)
Feb 17, 2021	25.36	25.36	24.72	24.89	1,189,482	-0.50(-1.97%)
Feb 16, 2021	25.05	25.40	25.05	25.39	762,715	+0.44(+1.77%)
Feb 12, 2021	24.80	25.07	24.71	24.95	1,420,741	+0.13(+0.51%)
Feb 11, 2021	24.95	25.18	24.54	24.82	762,879	-0.06(-0.24%)
Feb 10, 2021	24.87	25.04	24.78	24.88	802,212	+0.15(+0.60%)
Feb 09, 2021	24.92	24.92	24.56	24.73	906,365	-0.17(-0.69%)
Feb 08, 2021	24.82	24.93	24.78	24.90	656,022	+0.19(+0.79%)
Feb 05, 2021	24.51	24.79	24.51	24.71	815,771	+0.28(+1.16%)
Feb 04, 2021	24.07	24.45	24.07	24.42	953,648	+0.38(+1.59%)
Feb 03, 2021	24.19	24.31	23.94	24.04	824,661	-0.10(-0.43%)
Feb 02, 2021	23.86	24.17	23.77	24.15	787,617	+0.50(+2.12%)
Feb 01, 2021	23.45	23.68	23.08	23.65	1,375,811	+0.41(+1.77%)
Jan 29, 2021	23.79	23.86	23.08	23.24	1,007,969	-0.62(-2.60%)
Jan 28, 2021	23.65	23.89	23.50	23.86	998,733	+0.31(+1.30%)
Jan 27, 2021	24.04	24.04	23.54	23.55	1,532,036	-0.68(-2.81%)
Jan 26, 2021	24.43	24.56	24.21	24.23	726,222	-0.09(-0.37%)
Jan 25, 2021	24.28	24.51	24.01	24.32	610,539	+0.05(+0.22%)
Jan 22, 2021	24.09	24.27	23.89	24.27	704,414	+0.09(+0.37%)
Jan 21, 2021	23.97	24.30	23.90	24.18	821,296	+0.24(+1.00%)
Jan 20, 2021	23.70	24.00	23.66	23.94	679,925	+0.31(+1.30%)
Jan 19, 2021	23.65	23.71	23.50	23.63	649,757	+0.06(+0.25%)
Jan 15, 2021	23.71	23.71	23.47	23.57	570,170	-0.20(-0.85%)
Jan 14, 2021	23.68	23.80	23.46	23.77	565,323	+0.23(+0.98%)
Jan 13, 2021	23.73	23.73	23.52	23.54	677,913	-0.09(-0.38%)
Jan 12, 2021	23.49	23.67	23.41	23.63	1,265,951	+0.19(+0.80%)
Jan 11, 2021	23.48	23.76	23.44	23.45	672,345	-0.24(-1.01%)
Jan 08, 2021	23.65	23.71	23.35	23.68	771,737	+0.10(+0.44%)
Jan 07, 2021	23.80	23.80	23.46	23.58	964,640	-0.04(-0.19%)
Jan 06, 2021	23.11	23.96	23.11	23.62	1,562,603	+0.59(+2.56%)
Jan 05, 2021	23.08	23.31	23.02	23.03	621,310	-0.04(-0.19%)