Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.46	28.78	28.46	28.60	517,467	+0.10(+0.35%)
Aug 30, 2021	28.65	28.69	28.41	28.50	569,126	-0.13(-0.46%)
Aug 27, 2021	28.21	28.74	28.21	28.63	727,686	+0.48(+1.70%)
Aug 26, 2021	28.48	28.53	28.15	28.15	944,346	-0.30(-1.06%)
Aug 25, 2021	28.35	28.62	28.21	28.45	600,909	+0.11(+0.38%)
Aug 24, 2021	28.08	28.41	28.08	28.34	613,151	+0.35(+1.24%)
Aug 23, 2021	27.82	28.08	27.82	28.00	634,275	+0.27(+0.97%)
Aug 20, 2021	27.27	27.76	27.12	27.73	653,491	+0.42(+1.55%)
Aug 19, 2021	27.50	27.57	27.07	27.31	1,159,260	-0.39(-1.39%)
Aug 18, 2021	27.83	28.04	27.69	27.69	764,097	-0.21(-0.75%)
Aug 17, 2021	27.85	27.94	27.63	27.90	878,118	-0.13(-0.47%)
Aug 16, 2021	28.15	28.15	27.82	28.03	555,255	-0.15(-0.52%)
Aug 13, 2021	28.10	28.28	28.10	28.18	460,474	+0.09(+0.33%)
Aug 12, 2021	28.05	28.15	27.86	28.08	431,634	-0.01(-0.03%)
Aug 11, 2021	28.00	28.10	27.76	28.09	655,046	+0.14(+0.50%)
Aug 10, 2021	27.81	28.04	27.62	27.95	617,257	+0.20(+0.72%)
Aug 09, 2021	27.95	27.95	27.62	27.75	395,434	-0.18(-0.66%)
Aug 06, 2021	28.00	28.20	27.81	27.94	499,967	+0.10(+0.36%)
Aug 05, 2021	27.41	27.91	27.41	27.84	473,493	+0.37(+1.35%)
Aug 04, 2021	27.64	27.73	27.36	27.47	1,537,811	-0.29(-1.05%)
Aug 03, 2021	27.73	27.77	27.22	27.76	800,997	+0.07(+0.25%)
Aug 02, 2021	27.91	28.31	27.65	27.69	875,416	-0.17(-0.61%)
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%)
Jul 01, 2021	28.58	28.90	28.51	28.72	1,006,058	+0.14(+0.48%)
Jun 30, 2021	28.49	28.63	28.38	28.58	511,883	+0.08(+0.27%)
Jun 29, 2021	28.84	28.90	28.50	28.51	646,104	-0.29(-1.02%)
Jun 28, 2021	29.14	29.14	28.57	28.80	1,239,907	-0.24(-0.82%)
Jun 25, 2021	29.11	29.21	29.03	29.04	341,635	+0.03(+0.11%)
Jun 24, 2021	28.90	29.05	28.69	29.01	962,554	+0.33(+1.15%)
Jun 23, 2021	28.69	28.85	28.61	28.68	519,658	+0.02(+0.08%)
Jun 22, 2021	28.74	28.74	28.41	28.65	716,521	-0.02(-0.08%)
Jun 21, 2021	28.28	28.71	28.14	28.68	733,534	+0.63(+2.25%)
Jun 18, 2021	28.28	28.34	27.79	28.04	1,053,746	-0.44(-1.54%)
Jun 17, 2021	29.03	29.15	28.16	28.48	1,289,676	-0.47(-1.62%)
Jun 16, 2021	28.89	29.13	28.74	28.95	525,304	+0.23(+0.80%)
Jun 15, 2021	29.06	29.07	28.57	28.72	1,246,104	-0.32(-1.11%)
Jun 14, 2021	29.15	29.31	28.99	29.05	446,043	-0.10(-0.34%)
Jun 11, 2021	29.25	29.28	28.81	29.15	511,740	-0.22(-0.73%)
Jun 10, 2021	29.67	29.75	29.36	29.36	673,591	-0.13(-0.45%)
Jun 09, 2021	29.31	29.75	29.31	29.49	910,905	+0.20(+0.70%)
Jun 08, 2021	28.99	29.30	28.86	29.29	554,483	+0.39(+1.36%)
Jun 07, 2021	28.45	28.92	28.45	28.89	461,793	+0.42(+1.47%)
Jun 04, 2021	28.38	28.51	28.18	28.48	245,753	+0.15(+0.54%)
Jun 03, 2021	28.34	28.39	28.19	28.33	344,036	-0.07(-0.24%)
Jun 02, 2021	28.42	28.54	28.34	28.39	670,907	-0.01(-0.03%)