Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.16	14.17	12.86	13.14	1,454,508	-0.94(-6.69%)
Mar 30, 2020	15.45	15.45	13.75	14.08	2,035,260	-1.47(-9.44%)
Mar 27, 2020	15.88	16.26	15.16	15.54	1,643,034	-0.39(-2.47%)
Mar 26, 2020	14.51	17.48	14.29	15.94	4,939,399	+2.75(+20.82%)
Mar 25, 2020	11.97	14.34	11.53	13.19	4,355,143	+2.32(+21.37%)
Mar 24, 2020	12.44	12.54	10.74	10.87	3,421,782	-1.04(-8.73%)
Mar 23, 2020	13.70	13.75	11.61	11.91	2,571,941	-1.43(-10.74%)
Mar 20, 2020	13.89	15.36	13.26	13.34	3,851,787	+0.09(+0.70%)
Mar 19, 2020	12.98	14.06	11.12	13.25	3,321,695	+0.13(+1.02%)
Mar 18, 2020	15.81	16.11	8.690	13.12	4,845,745	-3.99(-23.31%)
Mar 17, 2020	18.93	19.27	16.84	17.10	1,847,634	-1.49(-8.03%)
Mar 16, 2020	19.63	21.22	18.60	18.60	1,154,418	-2.97(-13.76%)
Mar 13, 2020	22.64	22.75	20.20	21.56	1,334,170	+0.83(+3.99%)
Mar 12, 2020	22.86	22.98	20.62	20.74	2,555,537	-4.40(-17.51%)
Mar 11, 2020	26.08	26.28	24.85	25.14	1,578,701	-1.51(-5.66%)
Mar 10, 2020	27.29	27.29	25.80	26.64	1,570,144	+0.47(+1.81%)
Mar 09, 2020	27.13	27.22	26.17	26.17	1,875,002	-2.50(-8.72%)
Mar 06, 2020	28.67	28.86	27.75	28.67	1,227,088	-0.67(-2.27%)
Mar 05, 2020	29.59	29.59	29.10	29.34	935,338	-0.68(-2.27%)
Mar 04, 2020	29.79	30.21	29.58	30.02	764,670	+0.58(+1.97%)
Mar 03, 2020	29.89	30.43	29.09	29.44	2,609,847	-0.43(-1.43%)