Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.57	27.59	27.39	27.56	385,447	+0.06(+0.21%)
Sep 27, 2019	27.70	27.70	27.42	27.50	313,430	-0.10(-0.36%)
Sep 26, 2019	27.60	27.65	27.52	27.59	482,563	+0.06(+0.23%)
Sep 25, 2019	27.31	27.61	27.29	27.53	431,946	+0.23(+0.82%)
Sep 24, 2019	27.56	27.67	27.28	27.31	549,488	-0.20(-0.74%)
Sep 23, 2019	27.45	27.57	27.38	27.51	745,543	+0.10(+0.35%)
Sep 20, 2019	27.30	27.45	27.25	27.41	643,034	+0.16(+0.59%)
Sep 19, 2019	27.13	27.38	27.13	27.25	888,434	+0.15(+0.57%)
Sep 18, 2019	27.04	27.11	26.99	27.10	238,533	+0.06(+0.21%)
Sep 17, 2019	26.99	27.05	26.81	27.04	770,249	+0.07(+0.27%)
Sep 16, 2019	26.98	27.02	26.83	26.97	293,780	-0.00(-0.01%)
Sep 13, 2019	26.92	27.09	26.86	26.97	432,700	+0.12(+0.43%)
Sep 12, 2019	27.01	27.01	26.79	26.86	464,950	-0.10(-0.38%)
Sep 11, 2019	26.82	26.96	26.76	26.96	397,601	+0.22(+0.81%)
Sep 10, 2019	26.46	26.80	26.46	26.74	580,410	+0.29(+1.11%)
Sep 09, 2019	26.25	26.49	26.24	26.45	420,596	+0.24(+0.93%)
Sep 06, 2019	26.26	26.28	26.04	26.21	393,008	+0.02(+0.07%)
Sep 05, 2019	26.01	26.28	26.01	26.19	813,876	+0.23(+0.89%)
Sep 04, 2019	25.90	26.05	25.90	25.96	373,317	+0.13(+0.52%)