Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.42	16.42	15.91	15.96	2,009,207	-0.48(-2.93%)
May 28, 2020	17.03	17.03	16.38	16.44	1,400,867	-0.40(-2.36%)
May 27, 2020	16.83	16.98	16.12	16.84	1,871,848	+0.38(+2.31%)
May 26, 2020	16.56	16.62	16.28	16.46	1,425,034	+0.56(+3.50%)
May 22, 2020	15.88	15.93	15.41	15.91	837,158	+0.14(+0.89%)
May 21, 2020	15.93	16.00	15.47	15.77	1,000,364	-0.13(-0.84%)
May 20, 2020	15.71	15.97	15.49	15.90	1,456,189	+0.60(+3.91%)
May 19, 2020	15.24	15.69	14.96	15.30	1,397,961	+0.00(+0.00%)
May 18, 2020	14.91	15.38	14.72	15.30	2,070,734	+0.95(+6.62%)
May 15, 2020	14.41	14.62	14.12	14.35	1,098,024	-0.20(-1.35%)
May 14, 2020	13.53	14.55	13.16	14.55	1,360,599	+0.70(+5.08%)
May 13, 2020	14.58	14.58	13.51	13.84	3,186,466	-0.75(-5.16%)
May 12, 2020	15.34	15.34	14.60	14.60	1,437,722	-0.49(-3.22%)
May 11, 2020	15.60	15.60	15.08	15.08	1,232,726	-0.63(-3.99%)
May 08, 2020	15.62	15.76	15.41	15.71	998,849	+0.37(+2.43%)
May 07, 2020	15.19	15.65	15.14	15.34	1,277,721	+0.31(+2.06%)
May 06, 2020	15.69	15.90	15.02	15.03	1,718,720	-0.48(-3.09%)
May 05, 2020	15.68	16.03	15.45	15.50	1,929,889	+0.37(+2.42%)
May 04, 2020	14.87	15.22	14.57	15.14	1,410,992	+0.01(+0.05%)
May 01, 2020	15.10	15.33	14.82	15.13	1,604,553	-0.40(-2.58%)
Apr 30, 2020	16.24	16.26	15.36	15.53	2,193,712	-0.63(-3.88%)
Apr 29, 2020	15.99	16.57	15.63	16.16	3,031,011	+0.81(+5.27%)
Apr 28, 2020	14.86	15.58	14.66	15.35	2,947,839	+0.84(+5.77%)
Apr 27, 2020	14.27	14.71	13.98	14.51	1,672,470	+0.32(+2.28%)
Apr 24, 2020	14.44	14.44	13.76	14.19	974,126	-0.15(-1.03%)
Apr 23, 2020	14.44	14.91	14.32	14.34	1,649,116	-0.09(-0.63%)
Apr 22, 2020	14.99	15.10	14.15	14.43	2,160,856	-0.25(-1.68%)
Apr 21, 2020	13.81	14.74	13.79	14.67	2,120,017	+0.49(+3.42%)
Apr 20, 2020	14.41	14.75	13.96	14.19	1,858,462	-0.71(-4.77%)
Apr 17, 2020	14.65	15.03	14.25	14.90	2,934,173	+1.09(+7.90%)
Apr 16, 2020	14.29	14.51	13.73	13.81	2,047,499	-0.37(-2.58%)
Apr 15, 2020	14.36	14.61	13.96	14.17	2,424,044	-0.87(-5.76%)
Apr 14, 2020	15.95	15.98	14.72	15.04	3,773,498	-0.23(-1.52%)
Apr 13, 2020	15.86	15.93	14.48	15.27	1,862,092	-0.26(-1.68%)
Apr 09, 2020	15.79	17.05	14.84	15.53	7,004,876	+1.31(+9.20%)
Apr 08, 2020	13.46	14.34	13.13	14.22	4,657,440	+2.26(+18.88%)
Apr 07, 2020	12.28	13.08	11.89	11.96	5,722,494	+0.67(+5.95%)
Apr 06, 2020	11.35	11.96	10.86	11.29	1,711,357	+1.12(+11.04%)
Apr 03, 2020	11.20	11.20	9.735	10.17	3,699,721	-1.07(-9.52%)
Apr 02, 2020	11.61	11.95	11.18	11.24	1,506,942	-0.31(-2.65%)
Apr 01, 2020	12.28	12.38	11.40	11.55	2,633,883	-1.62(-12.27%)
Mar 31, 2020	14.19	14.20	12.89	13.16	1,451,635	-0.94(-6.69%)
Mar 30, 2020	15.48	15.48	13.77	14.10	2,031,240	-1.47(-9.44%)
Mar 27, 2020	15.91	16.29	15.19	15.58	1,639,789	-0.39(-2.47%)
Mar 26, 2020	14.54	17.52	14.32	15.97	4,929,643	+2.75(+20.82%)
Mar 25, 2020	11.99	14.37	11.56	13.22	4,346,541	+2.33(+21.37%)
Mar 24, 2020	12.46	12.56	10.76	10.89	3,415,023	-1.04(-8.74%)
Mar 23, 2020	13.73	13.78	11.63	11.93	2,566,861	-1.44(-10.74%)
Mar 20, 2020	13.92	15.39	13.28	13.37	3,844,178	+0.09(+0.70%)
Mar 19, 2020	13.00	14.08	11.14	13.28	3,315,134	+0.13(+1.02%)
Mar 18, 2020	15.84	16.14	8.707	13.14	4,836,173	-4.00(-23.31%)
Mar 17, 2020	18.97	19.31	16.88	17.14	1,843,984	-1.50(-8.03%)
Mar 16, 2020	19.67	21.26	18.63	18.63	1,152,138	-2.97(-13.76%)
Mar 13, 2020	22.69	22.79	20.24	21.61	1,331,535	+0.83(+3.99%)
Mar 12, 2020	22.91	23.03	20.66	20.78	2,550,489	-4.41(-17.51%)
Mar 11, 2020	26.13	26.34	24.90	25.19	1,575,583	-1.51(-5.66%)
Mar 10, 2020	27.35	27.35	25.85	26.70	1,567,042	+0.47(+1.81%)
Mar 09, 2020	27.18	27.28	26.22	26.22	1,871,299	-2.51(-8.72%)
Mar 06, 2020	28.73	28.91	27.80	28.73	1,224,664	-0.67(-2.27%)
Mar 05, 2020	29.64	29.65	29.16	29.40	933,490	-0.68(-2.27%)
Mar 04, 2020	29.85	30.27	29.64	30.08	763,159	+0.58(+1.97%)
Mar 03, 2020	29.94	30.49	29.14	29.50	2,604,692	-0.43(-1.43%)