Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.15	28.46	27.79	27.86	679,227	-0.36(-1.28%)
Jul 29, 2021	27.89	28.35	27.89	28.22	551,575	+0.42(+1.50%)
Jul 28, 2021	27.70	27.98	27.48	27.81	890,961	+0.09(+0.33%)
Jul 27, 2021	27.68	27.71	27.27	27.71	1,158,841	-0.11(-0.39%)
Jul 26, 2021	27.48	28.01	27.48	27.82	666,821	+0.28(+1.01%)
Jul 23, 2021	27.68	27.82	27.43	27.54	1,329,403	-0.03(-0.11%)
Jul 22, 2021	28.03	28.03	27.44	27.57	751,605	-0.49(-1.76%)
Jul 21, 2021	27.78	28.27	27.78	28.07	815,226	+0.42(+1.50%)
Jul 20, 2021	26.99	27.82	26.90	27.65	1,083,459	+0.74(+2.75%)
Jul 19, 2021	27.08	27.10	26.46	26.91	1,879,412	-0.65(-2.35%)
Jul 16, 2021	27.75	27.96	27.37	27.56	594,648	-0.05(-0.17%)
Jul 15, 2021	27.37	27.81	27.19	27.61	716,150	+0.15(+0.53%)
Jul 14, 2021	27.91	28.16	27.38	27.46	795,438	-0.39(-1.41%)
Jul 13, 2021	28.70	28.70	27.83	27.85	746,776	-0.90(-3.13%)
Jul 12, 2021	28.51	28.82	28.35	28.75	403,806	+0.17(+0.59%)
Jul 09, 2021	27.90	28.59	27.90	28.58	944,218	+0.87(+3.14%)
Jul 08, 2021	27.72	28.04	27.26	27.71	811,074	-0.36(-1.29%)
Jul 07, 2021	28.30	28.38	27.96	28.08	660,969	-0.29(-1.03%)
Jul 06, 2021	28.56	28.64	28.13	28.37	522,245	-0.17(-0.59%)
Jul 02, 2021	28.80	28.81	28.48	28.54	451,313	-0.18(-0.64%)