Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.88	30.97	30.69	30.75	550,255	-0.13(-0.43%)
Jan 30, 2020	30.81	30.91	30.77	30.88	359,479	-0.01(-0.04%)
Jan 29, 2020	30.68	30.90	30.67	30.89	374,743	+0.23(+0.74%)
Jan 28, 2020	30.47	30.71	30.45	30.67	365,118	+0.26(+0.86%)
Jan 27, 2020	30.39	30.46	30.32	30.41	373,497	-0.15(-0.50%)
Jan 24, 2020	30.74	30.75	30.45	30.56	450,072	-0.14(-0.46%)
Jan 23, 2020	30.65	30.74	30.58	30.70	336,020	+0.05(+0.15%)
Jan 22, 2020	30.71	30.78	30.63	30.65	390,960	+0.01(+0.04%)
Jan 21, 2020	30.52	30.68	30.52	30.64	662,908	+0.13(+0.42%)
Jan 17, 2020	30.53	30.55	30.42	30.51	264,254	+0.05(+0.15%)
Jan 16, 2020	30.36	30.48	30.36	30.47	336,510	+0.14(+0.46%)
Jan 15, 2020	30.23	30.44	30.22	30.33	381,804	+0.08(+0.26%)
Jan 14, 2020	30.17	30.34	30.16	30.25	442,933	+0.05(+0.18%)
Jan 13, 2020	30.01	30.19	30.01	30.19	377,492	+0.20(+0.67%)
Jan 10, 2020	29.87	30.00	29.86	29.99	369,536	+0.13(+0.45%)
Jan 09, 2020	29.85	29.96	29.79	29.86	271,078	+0.11(+0.36%)
Jan 08, 2020	29.87	29.91	29.73	29.75	221,817	-0.09(-0.29%)
Jan 07, 2020	29.79	29.88	29.73	29.84	364,539	+0.07(+0.25%)
Jan 06, 2020	29.65	29.82	29.65	29.77	451,948	+0.05(+0.16%)
Jan 03, 2020	29.55	29.82	29.55	29.72	450,372	+0.00(+0.00%)