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%)
May 03, 2021	28.09	28.24	28.04	28.06	978,156	+0.05(+0.16%)
Apr 30, 2021	27.94	28.11	27.89	28.02	551,669	+0.02(+0.05%)
Apr 29, 2021	28.09	28.17	27.77	28.00	753,744	+0.01(+0.03%)
Apr 28, 2021	27.82	28.05	27.82	27.99	590,466	+0.20(+0.71%)
Apr 27, 2021	27.66	27.86	27.55	27.80	534,523	+0.32(+1.16%)
Apr 26, 2021	27.64	27.78	27.45	27.48	693,410	-0.14(-0.50%)
Apr 23, 2021	27.14	27.67	27.09	27.61	513,768	+0.49(+1.79%)
Apr 22, 2021	27.21	27.43	27.08	27.13	576,351	-0.06(-0.22%)
Apr 21, 2021	26.84	27.23	26.53	27.19	548,690	+0.34(+1.27%)
Apr 20, 2021	27.03	27.05	26.58	26.85	888,002	-0.22(-0.81%)
Apr 19, 2021	27.39	27.42	27.01	27.07	600,168	-0.37(-1.36%)
Apr 16, 2021	27.36	27.60	27.36	27.44	425,859	+0.14(+0.50%)
Apr 15, 2021	27.27	27.39	27.14	27.30	666,926	+0.03(+0.11%)
Apr 14, 2021	27.29	27.63	27.22	27.27	713,430	-0.06(-0.22%)
Apr 13, 2021	27.22	27.39	26.95	27.33	509,916	+0.14(+0.50%)
Apr 12, 2021	27.14	27.20	27.02	27.20	649,523	+0.16(+0.59%)
Apr 09, 2021	27.20	27.20	26.97	27.04	762,757	-0.08(-0.31%)
Apr 08, 2021	27.01	27.12	26.79	27.12	765,013	+0.19(+0.71%)
Apr 07, 2021	27.05	27.05	26.76	26.93	701,600	-0.05(-0.17%)
Apr 06, 2021	26.98	27.10	26.91	26.98	463,015	-0.02(-0.06%)
Apr 05, 2021	27.17	27.24	26.85	26.99	841,496	-0.09(-0.34%)
Apr 01, 2021	26.88	27.08	26.69	27.08	702,352	+0.29(+1.08%)
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%)