Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.06	28.35	28.05	28.31	424,070	+0.26(+0.91%)
Oct 30, 2019	28.15	28.15	27.95	28.05	125,905	-0.10(-0.35%)
Oct 29, 2019	27.98	28.20	27.96	28.15	192,952	+0.15(+0.54%)
Oct 28, 2019	27.96	28.03	27.90	28.00	184,822	+0.12(+0.42%)
Oct 25, 2019	28.03	28.12	27.86	27.88	345,231	-0.17(-0.61%)
Oct 24, 2019	28.30	28.38	28.01	28.05	299,128	-0.25(-0.88%)
Oct 23, 2019	28.17	28.31	28.13	28.30	279,986	+0.10(+0.37%)
Oct 22, 2019	28.22	28.23	28.03	28.20	440,546	-0.01(-0.05%)
Oct 21, 2019	27.95	28.22	27.95	28.21	483,407	+0.29(+1.05%)
Oct 18, 2019	27.79	28.00	27.72	27.91	232,091	+0.12(+0.42%)
Oct 17, 2019	27.73	27.81	27.71	27.80	237,070	+0.14(+0.50%)
Oct 16, 2019	27.63	27.73	27.61	27.66	241,413	+0.04(+0.14%)
Oct 15, 2019	27.57	27.86	27.57	27.62	201,439	+0.07(+0.24%)
Oct 14, 2019	27.61	27.61	27.47	27.56	189,308	-0.10(-0.38%)
Oct 11, 2019	27.59	27.77	27.59	27.66	318,781	+0.15(+0.55%)
Oct 10, 2019	27.35	27.57	27.35	27.51	546,934	+0.16(+0.57%)
Oct 09, 2019	27.28	27.42	27.25	27.35	556,578	+0.13(+0.48%)
Oct 08, 2019	27.33	27.35	27.17	27.22	664,944	-0.15(-0.55%)
Oct 07, 2019	27.31	27.53	27.29	27.37	356,712	+0.03(+0.10%)
Oct 04, 2019	27.24	27.35	27.19	27.35	375,198	+0.16(+0.60%)
Oct 03, 2019	27.07	27.29	26.96	27.18	1,352,374	+0.09(+0.34%)
Oct 02, 2019	27.18	27.20	26.86	27.09	543,963	-0.16(-0.60%)