Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	27.89	28.05	27.83	27.96	552,761	+0.02(+0.05%)
Apr 29, 2021	28.03	28.11	27.71	27.95	755,236	+0.01(+0.03%)
Apr 28, 2021	27.76	27.99	27.76	27.94	591,635	+0.20(+0.71%)
Apr 27, 2021	27.60	27.81	27.50	27.74	535,581	+0.32(+1.16%)
Apr 26, 2021	27.58	27.73	27.39	27.42	694,782	-0.14(-0.50%)
Apr 23, 2021	27.08	27.62	27.04	27.56	514,785	+0.49(+1.79%)
Apr 22, 2021	27.16	27.38	27.03	27.07	577,492	-0.06(-0.22%)
Apr 21, 2021	26.79	27.17	26.47	27.13	549,776	+0.34(+1.27%)
Apr 20, 2021	26.98	27.00	26.53	26.79	889,760	-0.22(-0.81%)
Apr 19, 2021	27.33	27.36	26.95	27.01	601,356	-0.37(-1.36%)
Apr 16, 2021	27.30	27.54	27.30	27.38	426,702	+0.14(+0.50%)
Apr 15, 2021	27.22	27.34	27.08	27.25	668,246	+0.03(+0.11%)
Apr 14, 2021	27.23	27.57	27.16	27.22	714,842	-0.06(-0.22%)
Apr 13, 2021	27.16	27.33	26.90	27.28	510,925	+0.14(+0.50%)
Apr 12, 2021	27.08	27.15	26.97	27.14	650,809	+0.16(+0.59%)
Apr 09, 2021	27.14	27.14	26.91	26.98	764,266	-0.08(-0.31%)
Apr 08, 2021	26.96	27.07	26.74	27.07	766,527	+0.19(+0.71%)
Apr 07, 2021	27.00	27.00	26.70	26.88	702,989	-0.05(-0.17%)
Apr 06, 2021	26.93	27.04	26.85	26.92	463,931	-0.02(-0.06%)
Apr 05, 2021	27.11	27.19	26.80	26.94	843,161	-0.09(-0.34%)
Apr 01, 2021	26.83	27.03	26.64	27.03	703,742	+0.29(+1.08%)
Mar 31, 2021	26.97	27.03	26.70	26.74	855,465	-0.17(-0.62%)
Mar 30, 2021	26.40	26.95	26.39	26.91	650,743	+0.55(+2.10%)
Mar 29, 2021	26.73	26.83	26.35	26.35	793,332	-0.42(-1.59%)
Mar 26, 2021	26.53	26.79	26.35	26.78	1,067,942	+0.26(+0.97%)
Mar 25, 2021	26.03	26.66	25.59	26.52	1,582,663	+0.44(+1.67%)
Mar 24, 2021	26.28	26.90	26.06	26.08	1,137,176	-0.07(-0.26%)
Mar 23, 2021	26.55	26.71	25.99	26.15	1,224,263	-0.56(-2.09%)
Mar 22, 2021	26.84	26.84	26.41	26.71	996,386	+0.02(+0.08%)
Mar 19, 2021	26.46	27.00	26.17	26.69	1,016,938	+0.25(+0.96%)
Mar 18, 2021	27.05	27.09	26.34	26.43	896,292	-0.62(-2.29%)
Mar 17, 2021	26.70	27.07	26.55	27.05	812,634	+0.36(+1.34%)
Mar 16, 2021	27.02	27.02	26.55	26.70	908,548	-0.28(-1.05%)
Mar 15, 2021	26.81	27.01	26.68	26.98	1,041,568	+0.23(+0.86%)
Mar 12, 2021	26.47	26.91	26.47	26.75	1,162,579	+0.30(+1.13%)
Mar 11, 2021	26.45	26.60	26.16	26.45	628,506	+0.19(+0.74%)
Mar 10, 2021	25.91	26.34	25.85	26.25	930,743	+0.42(+1.62%)
Mar 09, 2021	25.92	26.01	25.57	25.84	836,570	+0.04(+0.14%)
Mar 08, 2021	25.41	26.09	25.28	25.80	878,437	+0.54(+2.16%)
Mar 05, 2021	25.45	25.51	24.15	25.26	1,862,889	+0.10(+0.42%)
Mar 04, 2021	25.74	25.80	24.73	25.15	2,037,103	-0.50(-1.95%)
Mar 03, 2021	25.77	26.09	25.62	25.65	852,226	-0.06(-0.23%)
Mar 02, 2021	25.58	25.89	25.41	25.71	1,059,811	+0.13(+0.50%)
Mar 01, 2021	25.63	25.97	25.50	25.58	1,535,430	+0.38(+1.51%)
Feb 26, 2021	25.05	25.56	24.88	25.20	1,215,820	+0.17(+0.69%)
Feb 25, 2021	26.02	26.34	24.96	25.03	1,383,438	-0.89(-3.45%)
Feb 24, 2021	25.13	25.94	25.13	25.93	1,579,127	+0.85(+3.39%)
Feb 23, 2021	25.14	25.22	24.53	25.08	1,373,616	-0.19(-0.74%)
Feb 22, 2021	24.96	25.47	24.89	25.26	1,292,206	+0.19(+0.74%)
Feb 19, 2021	24.58	25.26	24.58	25.08	1,013,585	+0.72(+2.97%)
Feb 18, 2021	24.69	24.79	24.29	24.35	1,203,100	-0.48(-1.95%)
Feb 17, 2021	25.31	25.31	24.67	24.84	1,191,836	-0.50(-1.97%)
Feb 16, 2021	25.00	25.35	25.00	25.34	764,224	+0.44(+1.77%)
Feb 12, 2021	24.75	25.02	24.66	24.90	1,423,552	+0.13(+0.51%)
Feb 11, 2021	24.91	25.13	24.50	24.77	764,389	-0.06(-0.24%)
Feb 10, 2021	24.82	24.99	24.73	24.83	803,799	+0.15(+0.60%)
Feb 09, 2021	24.87	24.87	24.51	24.68	908,159	-0.17(-0.69%)
Feb 08, 2021	24.77	24.88	24.73	24.85	657,320	+0.19(+0.79%)
Feb 05, 2021	24.47	24.74	24.47	24.66	817,386	+0.28(+1.16%)
Feb 04, 2021	24.03	24.41	24.02	24.38	955,535	+0.38(+1.58%)
Feb 03, 2021	24.14	24.26	23.89	24.00	826,293	-0.10(-0.43%)
Feb 02, 2021	23.82	24.12	23.72	24.10	789,176	+0.50(+2.12%)