Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.00	28.29	27.99	28.25	424,910	+0.25(+0.91%)
Oct 30, 2019	28.09	28.09	27.89	28.00	126,154	-0.10(-0.35%)
Oct 29, 2019	27.93	28.14	27.91	28.09	193,334	+0.15(+0.54%)
Oct 28, 2019	27.91	27.97	27.84	27.94	185,188	+0.12(+0.42%)
Oct 25, 2019	27.97	28.06	27.81	27.83	345,915	-0.17(-0.61%)
Oct 24, 2019	28.25	28.32	27.96	28.00	299,720	-0.25(-0.88%)
Oct 23, 2019	28.11	28.26	28.08	28.25	280,540	+0.10(+0.37%)
Oct 22, 2019	28.16	28.17	27.98	28.14	441,418	-0.01(-0.05%)
Oct 21, 2019	27.89	28.17	27.89	28.15	484,363	+0.29(+1.05%)
Oct 18, 2019	27.74	27.94	27.66	27.86	232,550	+0.12(+0.42%)
Oct 17, 2019	27.67	27.76	27.65	27.74	237,540	+0.14(+0.50%)
Oct 16, 2019	27.58	27.68	27.56	27.61	241,890	+0.04(+0.14%)
Oct 15, 2019	27.51	27.80	27.51	27.57	201,837	+0.07(+0.24%)
Oct 14, 2019	27.56	27.56	27.42	27.50	189,683	-0.10(-0.38%)
Oct 11, 2019	27.53	27.72	27.53	27.61	319,412	+0.15(+0.55%)
Oct 10, 2019	27.30	27.52	27.29	27.46	548,016	+0.16(+0.57%)
Oct 09, 2019	27.23	27.36	27.20	27.30	557,680	+0.13(+0.48%)
Oct 08, 2019	27.27	27.29	27.12	27.17	666,260	-0.15(-0.55%)
Oct 07, 2019	27.25	27.47	27.23	27.32	357,418	+0.03(+0.10%)
Oct 04, 2019	27.19	27.29	27.14	27.29	375,941	+0.16(+0.60%)
Oct 03, 2019	27.02	27.24	26.90	27.13	1,355,051	+0.09(+0.34%)
Oct 02, 2019	27.12	27.14	26.80	27.04	545,039	-0.16(-0.60%)