Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.71	17.96	17.54	17.90	999,538	+0.02(+0.12%)
Jun 29, 2020	17.43	17.97	17.11	17.88	2,816,384	+0.50(+2.90%)
Jun 26, 2020	17.82	17.87	17.21	17.37	812,855	-0.63(-3.52%)
Jun 25, 2020	17.16	18.01	17.03	18.01	779,653	+0.57(+3.26%)
Jun 24, 2020	17.98	17.98	16.84	17.44	1,224,044	-0.76(-4.16%)
Jun 23, 2020	17.97	18.19	17.90	18.19	648,825	+0.39(+2.18%)
Jun 22, 2020	17.85	17.87	17.47	17.80	927,841	-0.06(-0.36%)
Jun 19, 2020	18.68	18.68	17.84	17.87	1,597,374	-0.40(-2.21%)
Jun 18, 2020	18.12	18.62	18.02	18.27	880,813	-0.12(-0.66%)
Jun 17, 2020	18.79	18.79	18.27	18.39	1,026,322	-0.27(-1.47%)
Jun 16, 2020	19.47	19.47	18.21	18.67	1,815,013	+0.24(+1.29%)
Jun 15, 2020	17.43	18.66	17.18	18.43	2,064,989	+0.14(+0.76%)
Jun 12, 2020	18.04	18.37	17.40	18.29	2,431,623	+1.15(+6.73%)
Jun 11, 2020	17.10	17.92	16.89	17.14	2,627,512	-1.39(-7.48%)
Jun 10, 2020	19.62	19.62	17.98	18.52	2,645,398	-0.91(-4.71%)
Jun 09, 2020	20.16	20.35	19.29	19.44	3,047,502	-1.06(-5.15%)
Jun 08, 2020	19.79	20.64	19.54	20.49	4,472,981	+1.71(+9.10%)
Jun 05, 2020	19.76	20.42	18.65	18.78	4,343,219	+0.58(+3.21%)
Jun 04, 2020	17.49	18.40	17.20	18.20	2,332,921	+0.79(+4.53%)
Jun 03, 2020	16.79	17.56	16.78	17.41	1,605,763	+0.94(+5.68%)
Jun 02, 2020	16.75	16.83	16.42	16.48	1,040,043	-0.01(-0.09%)