Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.10	25.61	24.93	25.25	1,213,418	+0.17(+0.68%)
Feb 25, 2021	26.07	26.39	25.01	25.08	1,380,705	-0.90(-3.45%)
Feb 24, 2021	25.18	25.99	25.18	25.98	1,576,007	+0.85(+3.39%)
Feb 23, 2021	25.19	25.27	24.57	25.13	1,370,903	-0.19(-0.74%)
Feb 22, 2021	25.01	25.52	24.94	25.31	1,289,654	+0.19(+0.74%)
Feb 19, 2021	24.63	25.31	24.63	25.13	1,011,583	+0.72(+2.97%)
Feb 18, 2021	24.74	24.84	24.34	24.40	1,200,723	-0.49(-1.95%)
Feb 17, 2021	25.36	25.36	24.72	24.89	1,189,482	-0.50(-1.97%)
Feb 16, 2021	25.05	25.40	25.05	25.39	762,715	+0.44(+1.77%)
Feb 12, 2021	24.80	25.07	24.71	24.95	1,420,741	+0.13(+0.51%)
Feb 11, 2021	24.95	25.18	24.54	24.82	762,879	-0.06(-0.24%)
Feb 10, 2021	24.87	25.04	24.78	24.88	802,212	+0.15(+0.60%)
Feb 09, 2021	24.92	24.92	24.56	24.73	906,365	-0.17(-0.69%)
Feb 08, 2021	24.82	24.93	24.78	24.90	656,022	+0.19(+0.79%)
Feb 05, 2021	24.51	24.79	24.51	24.71	815,771	+0.28(+1.16%)
Feb 04, 2021	24.07	24.45	24.07	24.42	953,648	+0.38(+1.59%)
Feb 03, 2021	24.19	24.31	23.94	24.04	824,661	-0.10(-0.43%)
Feb 02, 2021	23.86	24.17	23.77	24.15	787,617	+0.50(+2.12%)
Feb 01, 2021	23.45	23.68	23.08	23.65	1,375,811	+0.41(+1.77%)
Jan 29, 2021	23.79	23.86	23.08	23.24	1,007,969	-0.62(-2.60%)
Jan 28, 2021	23.65	23.89	23.50	23.86	998,733	+0.31(+1.30%)
Jan 27, 2021	24.04	24.04	23.54	23.55	1,532,036	-0.68(-2.81%)
Jan 26, 2021	24.43	24.56	24.21	24.23	726,222	-0.09(-0.37%)
Jan 25, 2021	24.28	24.51	24.01	24.32	610,539	+0.05(+0.22%)
Jan 22, 2021	24.09	24.27	23.89	24.27	704,414	+0.09(+0.37%)
Jan 21, 2021	23.97	24.30	23.90	24.18	821,296	+0.24(+1.00%)
Jan 20, 2021	23.70	24.00	23.66	23.94	679,925	+0.31(+1.30%)
Jan 19, 2021	23.65	23.71	23.50	23.63	649,757	+0.06(+0.25%)
Jan 15, 2021	23.71	23.71	23.47	23.57	570,170	-0.20(-0.85%)
Jan 14, 2021	23.68	23.80	23.46	23.77	565,323	+0.23(+0.98%)
Jan 13, 2021	23.73	23.73	23.52	23.54	677,913	-0.09(-0.38%)
Jan 12, 2021	23.49	23.67	23.41	23.63	1,265,951	+0.19(+0.80%)
Jan 11, 2021	23.48	23.76	23.44	23.45	672,345	-0.24(-1.01%)
Jan 08, 2021	23.65	23.71	23.35	23.68	771,737	+0.10(+0.44%)
Jan 07, 2021	23.80	23.80	23.46	23.58	964,640	-0.04(-0.19%)
Jan 06, 2021	23.11	23.96	23.11	23.62	1,562,603	+0.59(+2.56%)
Jan 05, 2021	23.08	23.31	23.02	23.03	621,310	-0.04(-0.19%)
Jan 04, 2021	23.87	23.89	22.93	23.08	1,539,988	-0.72(-3.04%)
Dec 31, 2020		23.80	23.80	23.80	423,513	+0.14(+0.60%)
Dec 30, 2020	23.56	23.88	23.44	23.66	423,513	+0.15(+0.64%)
Dec 29, 2020	23.89	23.96	23.43	23.51	587,343	-0.30(-1.25%)
Dec 28, 2020	23.71	24.09	23.68	23.81	546,889	+0.16(+0.69%)
Dec 24, 2020	23.77	23.82	23.41	23.65	447,034	-0.10(-0.44%)
Dec 23, 2020	23.27	23.90	23.27	23.75	741,731	+0.52(+2.22%)
Dec 22, 2020	23.24	23.33	23.12	23.24	615,838	+0.00(+0.00%)
Dec 21, 2020	23.06	23.29	22.91	23.24	1,215,605	-0.11(-0.48%)
Dec 18, 2020	23.71	23.88	23.28	23.35	765,179	-0.28(-1.17%)
Dec 17, 2020	23.44	23.63	23.37	23.62	478,568	+0.21(+0.89%)
Dec 16, 2020	23.45	23.54	23.31	23.42	521,191	-0.01(-0.06%)
Dec 15, 2020	23.21	23.45	23.07	23.43	491,280	+0.40(+1.72%)
Dec 14, 2020	23.24	23.35	23.02	23.03	947,389	+0.06(+0.27%)
Dec 11, 2020	23.01	23.07	22.80	22.97	771,796	-0.09(-0.38%)
Dec 10, 2020	23.10	23.10	22.83	23.06	965,260	-0.08(-0.35%)
Dec 09, 2020	23.47	23.50	22.93	23.14	898,842	-0.14(-0.60%)
Dec 08, 2020	22.99	23.39	22.95	23.28	561,175	+0.26(+1.12%)
Dec 07, 2020	23.35	23.35	22.85	23.02	924,391	-0.32(-1.38%)
Dec 04, 2020	23.07	23.35	23.07	23.35	598,047	+0.46(+2.02%)
Dec 03, 2020	22.80	23.18	22.74	22.88	852,518	+0.10(+0.42%)
Dec 02, 2020	22.52	22.84	22.44	22.79	703,525	+0.26(+1.17%)