Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.68	17.92	17.50	17.86	1,001,516	+0.02(+0.12%)
Jun 29, 2020	17.40	17.93	17.08	17.84	2,821,959	+0.50(+2.90%)
Jun 26, 2020	17.78	17.83	17.17	17.34	814,464	-0.63(-3.52%)
Jun 25, 2020	17.12	17.97	16.99	17.97	781,196	+0.57(+3.26%)
Jun 24, 2020	17.95	17.95	16.81	17.40	1,226,467	-0.75(-4.15%)
Jun 23, 2020	17.93	18.16	17.86	18.16	650,109	+0.39(+2.18%)
Jun 22, 2020	17.82	17.83	17.44	17.77	929,677	-0.06(-0.36%)
Jun 19, 2020	18.64	18.64	17.80	17.83	1,600,535	-0.40(-2.21%)
Jun 18, 2020	18.08	18.58	17.98	18.24	882,556	-0.12(-0.67%)
Jun 17, 2020	18.75	18.75	18.24	18.36	1,028,354	-0.27(-1.47%)
Jun 16, 2020	19.43	19.43	18.18	18.63	1,818,605	+0.24(+1.29%)
Jun 15, 2020	17.40	18.62	17.15	18.39	2,069,076	+0.14(+0.76%)
Jun 12, 2020	18.00	18.33	17.36	18.26	2,436,435	+1.15(+6.74%)
Jun 11, 2020	17.07	17.88	16.86	17.10	2,632,712	-1.38(-7.48%)
Jun 10, 2020	19.58	19.58	17.95	18.49	2,650,633	-0.91(-4.71%)
Jun 09, 2020	20.12	20.31	19.25	19.40	3,053,533	-1.05(-5.15%)
Jun 08, 2020	19.75	20.59	19.51	20.45	4,481,833	+1.71(+9.10%)
Jun 05, 2020	19.72	20.38	18.61	18.75	4,351,814	+0.58(+3.21%)
Jun 04, 2020	17.46	18.36	17.17	18.16	2,337,538	+0.79(+4.53%)
Jun 03, 2020	16.75	17.53	16.74	17.38	1,608,941	+0.93(+5.68%)
Jun 02, 2020	16.72	16.79	16.39	16.44	1,042,102	-0.01(-0.09%)