Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)