Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.99	28.05	27.92	28.05	470,518	+0.12(+0.43%)
May 27, 2021	27.85	28.02	27.85	27.93	283,261	+0.05(+0.16%)
May 26, 2021	27.67	27.91	27.56	27.89	373,654	+0.27(+0.99%)
May 25, 2021	27.89	28.06	27.59	27.61	445,116	-0.24(-0.87%)
May 24, 2021	27.80	27.94	27.60	27.86	251,190	+0.12(+0.44%)
May 21, 2021	27.91	27.96	27.70	27.73	511,367	-0.06(-0.22%)
May 20, 2021	27.76	27.88	27.54	27.79	577,829	+0.11(+0.38%)
May 19, 2021	27.31	27.69	27.16	27.69	787,968	+0.11(+0.38%)
May 18, 2021	27.67	27.85	27.53	27.58	1,072,888	-0.02(-0.08%)
May 17, 2021	27.48	27.61	27.18	27.60	602,964	+0.11(+0.39%)
May 14, 2021	27.16	27.54	27.15	27.50	648,658	+0.55(+2.03%)
May 13, 2021	26.35	27.10	26.35	26.95	1,517,778	+0.72(+2.75%)
May 12, 2021	27.14	27.15	26.20	26.23	1,468,006	-0.92(-3.38%)
May 11, 2021	27.20	27.30	26.91	27.15	1,864,741	-0.36(-1.32%)
May 10, 2021	28.00	28.02	27.50	27.51	855,238	-0.31(-1.12%)
May 07, 2021	27.51	27.87	27.51	27.82	557,115	+0.22(+0.80%)
May 06, 2021	27.69	27.71	27.20	27.60	802,214	-0.20(-0.74%)
May 05, 2021	27.68	27.85	27.37	27.81	709,713	+0.18(+0.66%)
May 04, 2021	28.04	28.04	27.46	27.63	1,265,404	-0.38(-1.35%)
May 03, 2021	28.04	28.18	27.98	28.01	980,092	+0.05(+0.16%)
Apr 30, 2021	27.89	28.05	27.83	27.96	552,761	+0.02(+0.05%)
Apr 29, 2021	28.03	28.11	27.71	27.95	755,236	+0.01(+0.03%)
Apr 28, 2021	27.76	27.99	27.76	27.94	591,635	+0.20(+0.71%)
Apr 27, 2021	27.60	27.81	27.50	27.74	535,581	+0.32(+1.16%)
Apr 26, 2021	27.58	27.73	27.39	27.42	694,782	-0.14(-0.50%)
Apr 23, 2021	27.08	27.62	27.04	27.56	514,785	+0.49(+1.79%)
Apr 22, 2021	27.16	27.38	27.03	27.07	577,492	-0.06(-0.22%)
Apr 21, 2021	26.79	27.17	26.47	27.13	549,776	+0.34(+1.27%)
Apr 20, 2021	26.98	27.00	26.53	26.79	889,760	-0.22(-0.81%)
Apr 19, 2021	27.33	27.36	26.95	27.01	601,356	-0.37(-1.36%)
Apr 16, 2021	27.30	27.54	27.30	27.38	426,702	+0.14(+0.50%)
Apr 15, 2021	27.22	27.34	27.08	27.25	668,246	+0.03(+0.11%)
Apr 14, 2021	27.23	27.57	27.16	27.22	714,842	-0.06(-0.22%)
Apr 13, 2021	27.16	27.33	26.90	27.28	510,925	+0.14(+0.50%)
Apr 12, 2021	27.08	27.15	26.97	27.14	650,809	+0.16(+0.59%)
Apr 09, 2021	27.14	27.14	26.91	26.98	764,266	-0.08(-0.31%)
Apr 08, 2021	26.96	27.07	26.74	27.07	766,527	+0.19(+0.71%)
Apr 07, 2021	27.00	27.00	26.70	26.88	702,989	-0.05(-0.17%)
Apr 06, 2021	26.93	27.04	26.85	26.92	463,931	-0.02(-0.06%)
Apr 05, 2021	27.11	27.19	26.80	26.94	843,161	-0.09(-0.34%)
Apr 01, 2021	26.83	27.03	26.64	27.03	703,742	+0.29(+1.08%)
Mar 31, 2021	26.97	27.03	26.70	26.74	855,465	-0.17(-0.62%)
Mar 30, 2021	26.40	26.95	26.39	26.91	650,743	+0.55(+2.10%)
Mar 29, 2021	26.73	26.83	26.35	26.35	793,332	-0.42(-1.59%)
Mar 26, 2021	26.53	26.79	26.35	26.78	1,067,942	+0.26(+0.97%)
Mar 25, 2021	26.03	26.66	25.59	26.52	1,582,663	+0.44(+1.67%)
Mar 24, 2021	26.28	26.90	26.06	26.08	1,137,176	-0.07(-0.26%)
Mar 23, 2021	26.55	26.71	25.99	26.15	1,224,263	-0.56(-2.09%)
Mar 22, 2021	26.84	26.84	26.41	26.71	996,386	+0.02(+0.08%)
Mar 19, 2021	26.46	27.00	26.17	26.69	1,016,938	+0.25(+0.96%)
Mar 18, 2021	27.05	27.09	26.34	26.43	896,292	-0.62(-2.29%)
Mar 17, 2021	26.70	27.07	26.55	27.05	812,634	+0.36(+1.34%)
Mar 16, 2021	27.02	27.02	26.55	26.70	908,548	-0.28(-1.05%)
Mar 15, 2021	26.81	27.01	26.68	26.98	1,041,568	+0.23(+0.86%)
Mar 12, 2021	26.47	26.91	26.47	26.75	1,162,579	+0.30(+1.13%)
Mar 11, 2021	26.45	26.60	26.16	26.45	628,506	+0.19(+0.74%)
Mar 10, 2021	25.91	26.34	25.85	26.25	930,743	+0.42(+1.62%)
Mar 09, 2021	25.92	26.01	25.57	25.84	836,570	+0.04(+0.14%)
Mar 08, 2021	25.41	26.09	25.28	25.80	878,437	+0.54(+2.16%)
Mar 05, 2021	25.45	25.51	24.15	25.26	1,862,889	+0.10(+0.42%)
Mar 04, 2021	25.74	25.80	24.73	25.15	2,037,103	-0.50(-1.95%)
Mar 03, 2021	25.77	26.09	25.62	25.65	852,226	-0.06(-0.23%)
Mar 02, 2021	25.58	25.89	25.41	25.71	1,059,811	+0.13(+0.50%)