Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.45	19.48	19.09	19.11	760,047	-0.39(-1.99%)
Aug 28, 2020	19.33	19.52	19.23	19.49	536,805	+0.19(+0.97%)
Aug 27, 2020	19.18	19.46	19.16	19.31	539,071	+0.24(+1.24%)
Aug 26, 2020	19.31	19.36	19.07	19.07	355,455	-0.30(-1.56%)
Aug 25, 2020	19.51	19.65	19.13	19.37	752,340	-0.13(-0.66%)
Aug 24, 2020	18.98	19.54	18.86	19.50	931,503	+0.56(+2.96%)
Aug 21, 2020	19.06	19.10	18.89	18.94	527,898	-0.11(-0.57%)
Aug 20, 2020	18.99	19.21	18.85	19.05	594,085	+0.00(+0.00%)
Aug 19, 2020	19.08	19.24	18.98	19.05	668,774	-0.03(-0.15%)
Aug 18, 2020	19.37	19.37	19.03	19.08	728,696	-0.19(-0.97%)
Aug 17, 2020	19.47	19.47	19.18	19.26	551,583	-0.17(-0.89%)
Aug 14, 2020	19.19	19.58	19.00	19.44	574,383	+0.27(+1.43%)
Aug 13, 2020	19.45	19.67	19.15	19.16	884,511	-0.27(-1.37%)
Aug 12, 2020	19.85	19.89	19.30	19.43	841,304	-0.14(-0.70%)
Aug 11, 2020	20.01	20.16	19.51	19.57	1,612,487	-0.07(-0.37%)
Aug 10, 2020	19.11	19.79	19.11	19.64	1,228,237	+0.55(+2.86%)
Aug 07, 2020	18.81	19.09	18.67	19.09	695,189	+0.20(+1.07%)
Aug 06, 2020	18.95	19.16	18.85	18.89	766,218	-0.10(-0.53%)
Aug 05, 2020	18.70	18.99	18.63	18.99	728,193	+0.35(+1.89%)
Aug 04, 2020	18.67	18.75	18.49	18.64	653,472	-0.11(-0.58%)