Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.94	31.03	30.75	30.81	549,168	-0.13(-0.43%)
Jan 30, 2020	30.87	30.97	30.83	30.94	358,769	-0.01(-0.04%)
Jan 29, 2020	30.74	30.96	30.73	30.95	374,003	+0.23(+0.74%)
Jan 28, 2020	30.53	30.77	30.51	30.73	364,396	+0.26(+0.86%)
Jan 27, 2020	30.45	30.52	30.38	30.47	372,759	-0.15(-0.50%)
Jan 24, 2020	30.80	30.81	30.51	30.62	449,183	-0.14(-0.46%)
Jan 23, 2020	30.71	30.80	30.64	30.76	335,356	+0.05(+0.15%)
Jan 22, 2020	30.77	30.84	30.69	30.71	390,187	+0.01(+0.04%)
Jan 21, 2020	30.58	30.74	30.58	30.70	661,598	+0.13(+0.42%)
Jan 17, 2020	30.59	30.61	30.48	30.57	263,732	+0.05(+0.15%)
Jan 16, 2020	30.42	30.54	30.42	30.53	335,845	+0.14(+0.46%)
Jan 15, 2020	30.29	30.50	30.28	30.39	381,050	+0.08(+0.26%)
Jan 14, 2020	30.23	30.40	30.22	30.31	442,058	+0.05(+0.18%)
Jan 13, 2020	30.06	30.25	30.06	30.25	376,746	+0.20(+0.67%)
Jan 10, 2020	29.93	30.06	29.91	30.05	368,806	+0.13(+0.45%)
Jan 09, 2020	29.91	30.02	29.85	29.92	270,542	+0.11(+0.36%)
Jan 08, 2020	29.92	29.97	29.79	29.81	221,379	-0.09(-0.29%)
Jan 07, 2020	29.85	29.94	29.79	29.90	363,819	+0.07(+0.25%)
Jan 06, 2020	29.71	29.88	29.71	29.82	451,055	+0.05(+0.16%)
Jan 03, 2020	29.60	29.88	29.60	29.78	449,482	+0.00(+0.00%)
Jan 02, 2020	29.79	29.80	29.56	29.78	568,613	+0.03(+0.09%)
Dec 31, 2019	29.74	29.89	29.69	29.75	296,661	+0.01(+0.02%)
Dec 30, 2019	30.00	30.03	29.72	29.74	348,617	-0.22(-0.74%)
Dec 27, 2019	29.96	30.04	29.89	29.96	264,630	+0.03(+0.09%)
Dec 26, 2019	29.76	29.94	29.74	29.94	138,434	+0.20(+0.67%)
Dec 24, 2019	29.58	29.74	29.51	29.74	157,012	+0.15(+0.52%)
Dec 23, 2019	29.65	29.70	29.53	29.58	509,886	-0.01(-0.05%)
Dec 20, 2019	29.58	29.66	29.50	29.60	519,083	+0.10(+0.34%)
Dec 19, 2019	29.38	29.60	29.36	29.50	359,364	+0.11(+0.36%)
Dec 18, 2019	29.38	29.44	29.26	29.39	371,585	+0.03(+0.09%)
Dec 17, 2019	29.03	29.40	29.02	29.36	498,240	+0.37(+1.27%)
Dec 16, 2019	29.09	29.16	29.00	29.00	851,963	-0.06(-0.20%)
Dec 13, 2019	28.94	29.05	28.88	29.05	622,579	+0.17(+0.59%)
Dec 12, 2019	28.88	29.01	28.86	28.88	439,225	+0.03(+0.09%)
Dec 11, 2019	28.94	28.94	28.82	28.86	469,928	-0.07(-0.23%)
Dec 10, 2019	29.01	29.01	28.88	28.92	369,135	-0.08(-0.27%)
Dec 09, 2019	28.97	29.03	28.94	29.00	218,898	+0.07(+0.23%)
Dec 06, 2019	28.83	28.97	28.82	28.94	268,632	+0.16(+0.57%)
Dec 05, 2019	28.83	28.83	28.70	28.77	255,572	-0.03(-0.09%)
Dec 04, 2019	28.78	28.85	28.76	28.80	374,270	+0.05(+0.18%)
Dec 03, 2019	28.72	28.77	28.43	28.75	658,320	-0.02(-0.07%)
Dec 02, 2019	28.75	28.90	28.71	28.77	756,846	+0.05(+0.16%)
Nov 29, 2019	28.60	28.74	28.60	28.72	166,500	+0.08(+0.27%)
Nov 27, 2019	28.57	28.65	28.53	28.64	247,992	+0.10(+0.34%)
Nov 26, 2019	28.52	28.55	28.44	28.54	249,352	+0.05(+0.16%)
Nov 25, 2019	28.35	28.52	28.31	28.50	235,113	+0.18(+0.62%)
Nov 22, 2019	28.27	28.36	28.21	28.32	260,682	+0.05(+0.16%)
Nov 21, 2019	28.44	28.44	28.21	28.27	221,619	-0.15(-0.53%)
Nov 20, 2019	28.35	28.46	28.32	28.43	184,896	+0.06(+0.21%)
Nov 19, 2019	28.39	28.46	28.33	28.37	241,162	-0.03(-0.09%)
Nov 18, 2019	28.31	28.49	28.24	28.39	396,357	+0.11(+0.39%)
Nov 15, 2019	28.29	28.32	28.18	28.28	396,909	+0.03(+0.09%)
Nov 14, 2019	28.36	28.41	28.15	28.26	470,172	-0.12(-0.41%)
Nov 13, 2019	28.38	28.44	28.30	28.37	237,625	-0.05(-0.16%)
Nov 12, 2019	28.50	28.51	28.39	28.42	189,122	-0.05(-0.16%)
Nov 11, 2019	28.46	28.57	28.32	28.46	232,688	-0.05(-0.18%)
Nov 08, 2019	28.39	28.53	28.35	28.52	322,756	+0.12(+0.44%)
Nov 07, 2019	28.37	28.41	28.29	28.39	359,625	+0.09(+0.32%)
Nov 06, 2019	28.15	28.32	28.02	28.30	298,737	+0.14(+0.51%)
Nov 05, 2019	28.35	28.35	28.10	28.16	572,026	-0.14(-0.49%)
Nov 04, 2019	28.48	28.52	28.27	28.29	777,540	-0.09(-0.30%)