Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.91	19.24	18.80	18.92	564,492	-0.02(-0.12%)
Sep 29, 2020	19.33	19.33	18.75	18.94	591,742	-0.33(-1.72%)
Sep 28, 2020	18.84	19.42	18.84	19.27	1,326,187	+0.57(+3.06%)
Sep 25, 2020	18.30	18.76	18.20	18.70	819,319	+0.46(+2.54%)
Sep 24, 2020	18.23	18.62	17.84	18.23	1,451,744	-0.02(-0.12%)
Sep 23, 2020	19.06	19.12	18.23	18.26	1,616,471	-0.68(-3.61%)
Sep 22, 2020	18.95	19.21	18.83	18.94	734,476	+0.06(+0.34%)
Sep 21, 2020	19.33	19.33	18.80	18.88	2,058,461	-0.65(-3.32%)
Sep 18, 2020	19.69	19.81	19.42	19.52	829,245	-0.13(-0.66%)
Sep 17, 2020	19.60	19.75	19.34	19.65	1,089,453	-0.02(-0.11%)
Sep 16, 2020	19.43	19.83	19.36	19.68	1,075,138	+0.30(+1.56%)
Sep 15, 2020	19.62	19.68	19.30	19.37	1,214,235	-0.09(-0.48%)
Sep 14, 2020	18.86	19.54	18.80	19.47	1,242,426	+0.65(+3.44%)
Sep 11, 2020	19.11	19.11	18.51	18.82	687,843	-0.14(-0.72%)
Sep 10, 2020	19.29	19.34	18.96	18.96	804,316	-0.25(-1.31%)
Sep 09, 2020	19.09	19.30	19.01	19.21	711,798	+0.22(+1.18%)
Sep 08, 2020	18.99	19.32	18.80	18.98	833,769	-0.03(-0.15%)
Sep 04, 2020	19.08	19.29	18.62	19.01	860,776	+0.01(+0.04%)
Sep 03, 2020	19.25	19.47	18.86	19.01	1,046,182	-0.27(-1.38%)
Sep 02, 2020	19.33	19.33	18.99	19.27	805,783	+0.01(+0.07%)
Sep 01, 2020	19.08	19.47	19.06	19.26	546,131	+0.12(+0.60%)
Aug 31, 2020	19.49	19.52	19.13	19.14	758,545	-0.39(-1.99%)
Aug 28, 2020	19.37	19.56	19.27	19.53	535,745	+0.19(+0.97%)
Aug 27, 2020	19.21	19.50	19.19	19.34	538,006	+0.24(+1.24%)
Aug 26, 2020	19.35	19.39	19.11	19.11	354,753	-0.30(-1.56%)
Aug 25, 2020	19.55	19.69	19.16	19.41	750,854	-0.13(-0.66%)
Aug 24, 2020	19.02	19.57	18.90	19.54	929,663	+0.56(+2.96%)
Aug 21, 2020	19.10	19.14	18.93	18.98	526,855	-0.11(-0.57%)
Aug 20, 2020	19.03	19.25	18.89	19.09	592,912	+0.00(+0.00%)
Aug 19, 2020	19.11	19.28	19.02	19.09	667,453	-0.03(-0.15%)
Aug 18, 2020	19.41	19.41	19.06	19.11	727,256	-0.19(-0.97%)
Aug 17, 2020	19.51	19.51	19.21	19.30	550,494	-0.17(-0.89%)
Aug 14, 2020	19.23	19.62	19.04	19.47	573,249	+0.27(+1.42%)
Aug 13, 2020	19.49	19.71	19.19	19.20	882,764	-0.27(-1.37%)
Aug 12, 2020	19.89	19.93	19.33	19.47	839,642	-0.14(-0.70%)
Aug 11, 2020	20.05	20.20	19.55	19.60	1,609,301	-0.07(-0.37%)
Aug 10, 2020	19.15	19.83	19.15	19.68	1,225,811	+0.55(+2.86%)
Aug 07, 2020	18.85	19.13	18.70	19.13	693,816	+0.20(+1.07%)
Aug 06, 2020	18.98	19.20	18.89	18.93	764,704	-0.10(-0.53%)
Aug 05, 2020	18.73	19.03	18.67	19.03	726,755	+0.35(+1.89%)
Aug 04, 2020	18.70	18.79	18.53	18.68	652,181	-0.11(-0.57%)
Aug 03, 2020	18.81	18.88	18.42	18.78	1,836,440	+0.05(+0.27%)
Jul 31, 2020	18.80	19.04	18.46	18.73	843,135	-0.09(-0.50%)
Jul 30, 2020	18.62	18.88	18.60	18.83	704,186	-0.02(-0.11%)
Jul 29, 2020	18.64	18.85	18.55	18.85	624,258	+0.28(+1.51%)
Jul 28, 2020	18.36	18.75	18.32	18.57	792,968	+0.21(+1.14%)
Jul 27, 2020	18.13	18.37	18.10	18.36	791,333	+0.17(+0.95%)
Jul 24, 2020	18.45	18.65	18.16	18.19	605,752	-0.30(-1.60%)
Jul 23, 2020	18.75	18.80	18.39	18.48	1,135,845	-0.23(-1.23%)
Jul 22, 2020	18.29	18.82	18.29	18.71	1,066,697	+0.32(+1.72%)
Jul 21, 2020	18.20	18.42	18.12	18.39	1,054,389	+0.32(+1.75%)
Jul 20, 2020	18.06	18.21	17.93	18.08	821,236	-0.10(-0.55%)
Jul 17, 2020	18.20	18.34	18.03	18.18	938,422	-0.05(-0.28%)
Jul 16, 2020	18.11	18.51	18.01	18.23	1,618,399	-0.07(-0.39%)
Jul 15, 2020	17.72	18.34	17.67	18.30	1,866,634	+0.86(+4.96%)
Jul 14, 2020	16.94	17.52	16.90	17.44	1,621,314	+0.35(+2.06%)
Jul 13, 2020	17.13	17.39	17.01	17.08	1,117,785	-0.08(-0.46%)
Jul 10, 2020	16.71	17.16	16.50	17.16	2,120,340	+0.42(+2.54%)
Jul 09, 2020	17.18	17.24	16.61	16.74	1,507,003	-0.53(-3.04%)
Jul 08, 2020	17.05	17.36	16.90	17.26	964,858	+0.22(+1.31%)
Jul 07, 2020	17.36	17.47	17.00	17.04	1,294,938	-0.53(-3.03%)
Jul 06, 2020	17.59	17.75	17.34	17.57	1,494,502	+0.27(+1.54%)
Jul 02, 2020	17.90	18.01	17.26	17.31	985,232	-0.32(-1.84%)