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%)
Oct 01, 2019	27.57	27.63	27.14	27.25	538,535	-0.30(-1.09%)
Sep 30, 2019	27.57	27.59	27.39	27.56	385,447	+0.06(+0.21%)
Sep 27, 2019	27.70	27.70	27.42	27.50	313,430	-0.10(-0.36%)
Sep 26, 2019	27.60	27.65	27.52	27.59	482,563	+0.06(+0.23%)
Sep 25, 2019	27.31	27.61	27.29	27.53	431,946	+0.23(+0.82%)
Sep 24, 2019	27.56	27.67	27.28	27.31	549,488	-0.20(-0.74%)
Sep 23, 2019	27.45	27.57	27.38	27.51	745,543	+0.10(+0.35%)
Sep 20, 2019	27.30	27.45	27.25	27.41	643,034	+0.16(+0.59%)
Sep 19, 2019	27.13	27.38	27.13	27.25	888,434	+0.15(+0.57%)
Sep 18, 2019	27.04	27.11	26.99	27.10	238,533	+0.06(+0.21%)
Sep 17, 2019	26.99	27.05	26.81	27.04	770,249	+0.07(+0.27%)
Sep 16, 2019	26.98	27.02	26.83	26.97	293,780	-0.00(-0.01%)
Sep 13, 2019	26.92	27.09	26.86	26.97	432,700	+0.12(+0.43%)
Sep 12, 2019	27.01	27.01	26.79	26.86	464,950	-0.10(-0.38%)
Sep 11, 2019	26.82	26.96	26.76	26.96	397,601	+0.22(+0.81%)
Sep 10, 2019	26.46	26.80	26.46	26.74	580,410	+0.29(+1.11%)
Sep 09, 2019	26.25	26.49	26.24	26.45	420,596	+0.24(+0.93%)
Sep 06, 2019	26.26	26.28	26.04	26.21	393,008	+0.02(+0.07%)
Sep 05, 2019	26.01	26.28	26.01	26.19	813,876	+0.23(+0.89%)
Sep 04, 2019	25.90	26.05	25.90	25.96	373,317	+0.13(+0.52%)
Sep 03, 2019	25.74	25.87	25.63	25.82	365,653	-0.03(-0.12%)
Aug 30, 2019	25.94	25.97	25.82	25.85	670,068	-0.03(-0.12%)
Aug 29, 2019	25.90	26.06	25.63	25.89	483,346	+0.06(+0.22%)
Aug 28, 2019	25.92	25.96	25.73	25.83	2,404,347	-0.12(-0.44%)
Aug 27, 2019	26.56	26.62	25.94	25.94	1,084,648	-0.57(-2.15%)
Aug 26, 2019	26.54	26.56	26.42	26.51	231,134	+0.11(+0.41%)
Aug 23, 2019	26.74	26.83	26.35	26.40	371,287	-0.37(-1.39%)
Aug 22, 2019	26.76	26.81	26.68	26.77	161,058	+0.01(+0.02%)
Aug 21, 2019	26.96	26.96	26.73	26.77	642,604	-0.09(-0.33%)
Aug 20, 2019	27.01	27.01	26.84	26.86	165,402	-0.10(-0.38%)
Aug 19, 2019	26.88	27.00	26.76	26.96	272,070	+0.22(+0.84%)
Aug 16, 2019	26.60	26.84	26.60	26.74	267,214	+0.24(+0.92%)
Aug 15, 2019	26.53	26.67	26.41	26.49	371,491	+0.03(+0.12%)
Aug 14, 2019	26.99	26.99	26.45	26.46	863,711	-0.72(-2.66%)
Aug 13, 2019	27.22	27.40	27.15	27.18	292,881	-0.08(-0.28%)
Aug 12, 2019	27.50	27.50	27.22	27.26	603,939	-0.30(-1.09%)
Aug 09, 2019	27.66	27.66	27.43	27.56	345,972	-0.22(-0.78%)
Aug 08, 2019	27.40	27.79	27.29	27.78	339,240	+0.40(+1.47%)
Aug 07, 2019	27.06	27.43	26.89	27.38	726,194	+0.20(+0.73%)
Aug 06, 2019	27.02	27.20	26.94	27.18	510,599	+0.32(+1.19%)
Aug 05, 2019	27.35	27.36	26.70	26.86	596,093	-0.63(-2.30%)
Aug 02, 2019	27.46	27.52	27.28	27.49	260,026	+0.03(+0.12%)