Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.85	22.85	22.13	22.24	2,504,001	-0.63(-2.76%)
Nov 27, 2020	23.05	23.05	22.72	22.88	478,756	-0.03(-0.13%)
Nov 25, 2020	23.12	23.17	22.67	22.90	1,014,135	-0.26(-1.14%)
Nov 24, 2020	22.82	23.31	22.82	23.17	1,280,884	+0.67(+3.00%)
Nov 23, 2020	22.15	22.55	22.13	22.49	1,047,847	+0.56(+2.57%)
Nov 20, 2020	21.84	22.09	21.76	21.93	763,773	+0.12(+0.54%)
Nov 19, 2020	21.85	21.86	21.39	21.81	699,570	-0.04(-0.17%)
Nov 18, 2020	22.13	22.53	21.85	21.85	1,182,978	-0.12(-0.53%)
Nov 17, 2020	21.65	22.03	21.55	21.97	880,867	+0.21(+0.98%)
Nov 16, 2020	21.45	21.90	21.37	21.75	1,558,529	+0.70(+3.34%)
Nov 13, 2020	20.66	21.12	20.65	21.05	669,495	+0.56(+2.75%)
Nov 12, 2020	20.66	20.80	20.29	20.49	733,839	-0.34(-1.62%)
Nov 11, 2020	21.39	21.54	20.67	20.82	914,260	-0.45(-2.14%)
Nov 10, 2020	20.50	21.36	20.40	21.28	2,138,675	+0.94(+4.61%)
Nov 09, 2020	20.02	20.74	20.02	20.34	2,378,537	+1.00(+5.15%)
Nov 06, 2020	19.64	19.82	19.30	19.34	681,229	-0.29(-1.49%)
Nov 05, 2020	19.44	19.86	19.44	19.64	822,897	+0.32(+1.63%)
Nov 04, 2020	19.40	19.64	19.02	19.32	610,827	-0.15(-0.75%)
Nov 03, 2020	19.43	19.61	19.35	19.47	784,619	+0.20(+1.03%)
Nov 02, 2020	18.87	19.39	18.87	19.27	736,127	+0.45(+2.42%)
Oct 30, 2020	18.92	19.06	18.67	18.81	464,840	-0.18(-0.93%)
Oct 29, 2020	18.63	19.04	18.32	18.99	902,172	+0.43(+2.33%)
Oct 28, 2020	18.84	18.93	18.47	18.56	961,709	-0.50(-2.62%)
Oct 27, 2020	19.20	19.47	19.06	19.06	419,072	-0.04(-0.19%)
Oct 26, 2020	19.44	19.44	18.92	19.09	942,503	-0.49(-2.51%)
Oct 23, 2020	19.27	19.73	19.27	19.58	538,925	+0.32(+1.64%)
Oct 22, 2020	19.01	19.29	19.01	19.27	660,937	+0.23(+1.23%)
Oct 21, 2020	19.29	19.29	18.95	19.03	642,885	-0.18(-0.95%)
Oct 20, 2020	19.28	19.42	19.16	19.22	567,050	+0.12(+0.65%)
Oct 19, 2020	19.56	19.56	19.07	19.09	744,628	-0.34(-1.73%)
Oct 16, 2020	19.57	19.63	19.34	19.43	419,270	-0.19(-0.97%)
Oct 15, 2020	19.44	19.62	19.39	19.62	500,874	+0.06(+0.30%)
Oct 14, 2020	19.59	19.86	19.55	19.56	369,387	-0.03(-0.15%)
Oct 13, 2020	19.66	19.72	19.48	19.59	581,761	-0.14(-0.71%)
Oct 12, 2020	19.59	19.77	19.52	19.73	715,533	+0.11(+0.56%)
Oct 09, 2020	20.04	20.04	19.55	19.62	501,269	-0.32(-1.58%)
Oct 08, 2020	19.44	19.95	19.44	19.94	705,897	+0.53(+2.72%)
Oct 07, 2020	19.49	19.54	19.20	19.41	506,229	+0.10(+0.53%)
Oct 06, 2020	19.50	19.83	19.29	19.31	940,320	-0.18(-0.94%)
Oct 05, 2020	19.37	19.55	19.34	19.49	549,058	+0.12(+0.61%)
Oct 02, 2020	18.75	19.40	18.68	19.37	520,643	+0.29(+1.50%)
Oct 01, 2020	18.93	19.09	18.69	19.09	1,226,521	+0.21(+1.09%)
Sep 30, 2020	18.87	19.20	18.76	18.88	565,609	-0.02(-0.12%)
Sep 29, 2020	19.29	19.29	18.71	18.90	592,913	-0.33(-1.71%)
Sep 28, 2020	18.80	19.38	18.80	19.23	1,328,811	+0.57(+3.06%)
Sep 25, 2020	18.26	18.72	18.16	18.66	820,940	+0.46(+2.54%)
Sep 24, 2020	18.19	18.59	17.80	18.20	1,454,617	-0.02(-0.12%)
Sep 23, 2020	19.03	19.08	18.20	18.22	1,619,670	-0.68(-3.61%)
Sep 22, 2020	18.91	19.18	18.80	18.90	735,930	+0.06(+0.34%)
Sep 21, 2020	19.29	19.29	18.77	18.84	2,062,535	-0.65(-3.32%)
Sep 18, 2020	19.65	19.77	19.39	19.49	830,886	-0.13(-0.66%)
Sep 17, 2020	19.56	19.71	19.30	19.62	1,091,610	-0.02(-0.11%)
Sep 16, 2020	19.39	19.79	19.32	19.64	1,077,266	+0.30(+1.56%)
Sep 15, 2020	19.58	19.64	19.26	19.34	1,216,638	-0.09(-0.48%)
Sep 14, 2020	18.82	19.50	18.77	19.43	1,244,885	+0.65(+3.44%)
Sep 11, 2020	19.07	19.07	18.48	18.78	689,204	-0.14(-0.72%)
Sep 10, 2020	19.25	19.30	18.92	18.92	805,908	-0.25(-1.31%)
Sep 09, 2020	19.05	19.26	18.98	19.17	713,207	+0.22(+1.18%)
Sep 08, 2020	18.95	19.28	18.77	18.95	835,419	-0.03(-0.15%)
Sep 04, 2020	19.04	19.25	18.59	18.98	862,480	+0.01(+0.04%)
Sep 03, 2020	19.21	19.43	18.82	18.97	1,048,253	-0.27(-1.38%)
Sep 02, 2020	19.29	19.29	18.95	19.23	807,378	+0.01(+0.07%)