Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.71	17.96	17.54	17.90	999,538	+0.02(+0.12%)
Jun 29, 2020	17.43	17.97	17.11	17.88	2,816,384	+0.50(+2.90%)
Jun 26, 2020	17.82	17.87	17.21	17.37	812,855	-0.63(-3.52%)
Jun 25, 2020	17.16	18.01	17.03	18.01	779,653	+0.57(+3.26%)
Jun 24, 2020	17.98	17.98	16.84	17.44	1,224,044	-0.76(-4.16%)
Jun 23, 2020	17.97	18.19	17.90	18.19	648,825	+0.39(+2.18%)
Jun 22, 2020	17.85	17.87	17.47	17.80	927,841	-0.06(-0.36%)
Jun 19, 2020	18.68	18.68	17.84	17.87	1,597,374	-0.40(-2.21%)
Jun 18, 2020	18.12	18.62	18.02	18.27	880,813	-0.12(-0.66%)
Jun 17, 2020	18.79	18.79	18.27	18.39	1,026,322	-0.27(-1.47%)
Jun 16, 2020	19.47	19.47	18.21	18.67	1,815,013	+0.24(+1.29%)
Jun 15, 2020	17.43	18.66	17.18	18.43	2,064,989	+0.14(+0.76%)
Jun 12, 2020	18.04	18.37	17.40	18.29	2,431,623	+1.15(+6.73%)
Jun 11, 2020	17.10	17.92	16.89	17.14	2,627,512	-1.39(-7.48%)
Jun 10, 2020	19.62	19.62	17.98	18.52	2,645,398	-0.91(-4.71%)
Jun 09, 2020	20.16	20.35	19.29	19.44	3,047,502	-1.06(-5.15%)
Jun 08, 2020	19.79	20.64	19.54	20.49	4,472,981	+1.71(+9.10%)
Jun 05, 2020	19.76	20.42	18.65	18.78	4,343,219	+0.58(+3.21%)
Jun 04, 2020	17.49	18.40	17.20	18.20	2,332,921	+0.79(+4.53%)
Jun 03, 2020	16.79	17.56	16.78	17.41	1,605,763	+0.94(+5.68%)
Jun 02, 2020	16.75	16.83	16.42	16.48	1,040,043	-0.01(-0.09%)
Jun 01, 2020	15.92	16.63	15.82	16.49	1,249,522	+0.53(+3.31%)
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%)