Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	28.55	28.69	28.43	28.64	510,872	+0.08(+0.27%)
Jun 29, 2021	28.89	28.96	28.56	28.56	644,828	-0.29(-1.02%)
Jun 28, 2021	29.20	29.20	28.62	28.86	1,237,458	-0.24(-0.82%)
Jun 25, 2021	29.16	29.27	29.09	29.10	340,960	+0.03(+0.11%)
Jun 24, 2021	28.96	29.10	28.74	29.06	960,653	+0.33(+1.15%)
Jun 23, 2021	28.75	28.91	28.66	28.73	518,632	+0.02(+0.08%)
Jun 22, 2021	28.79	28.79	28.47	28.71	715,106	-0.02(-0.08%)
Jun 21, 2021	28.34	28.76	28.19	28.73	732,085	+0.63(+2.25%)
Jun 18, 2021	28.34	28.40	27.85	28.10	1,051,664	-0.44(-1.54%)
Jun 17, 2021	29.09	29.20	28.22	28.54	1,287,129	-0.47(-1.62%)
Jun 16, 2021	28.95	29.19	28.79	29.01	524,267	+0.23(+0.80%)
Jun 15, 2021	29.12	29.13	28.62	28.78	1,243,643	-0.32(-1.11%)
Jun 14, 2021	29.20	29.37	29.05	29.10	445,162	-0.10(-0.34%)
Jun 11, 2021	29.30	29.33	28.87	29.20	510,729	-0.22(-0.73%)
Jun 10, 2021	29.73	29.81	29.42	29.42	672,260	-0.13(-0.45%)
Jun 09, 2021	29.37	29.81	29.37	29.55	909,106	+0.21(+0.70%)
Jun 08, 2021	29.04	29.35	28.91	29.35	553,388	+0.40(+1.37%)
Jun 07, 2021	28.51	28.98	28.51	28.95	460,881	+0.42(+1.46%)
Jun 04, 2021	28.43	28.57	28.24	28.53	245,267	+0.15(+0.54%)
Jun 03, 2021	28.40	28.44	28.24	28.38	343,356	-0.07(-0.24%)
Jun 02, 2021	28.48	28.59	28.40	28.45	669,582	-0.01(-0.03%)