Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.86	31.86	31.86	316,426	+0.19(+0.60%)
Dec 30, 2020	31.53	31.95	31.37	31.67	316,426	+0.20(+0.64%)
Dec 29, 2020	31.98	32.07	31.36	31.47	438,831	-0.40(-1.26%)
Dec 28, 2020	31.73	32.24	31.70	31.87	408,606	+0.22(+0.70%)
Dec 24, 2020	31.82	31.88	31.33	31.65	334,000	-0.14(-0.44%)
Dec 23, 2020	31.14	31.99	31.14	31.79	554,181	+0.69(+2.22%)
Dec 22, 2020	31.11	31.23	30.94	31.10	460,121	+0.00(+0.00%)
Dec 21, 2020	30.87	31.17	30.67	31.10	908,234	-0.15(-0.48%)
Dec 18, 2020	31.74	31.96	31.16	31.25	571,700	-0.37(-1.17%)
Dec 17, 2020	31.37	31.63	31.28	31.62	357,560	+0.28(+0.89%)
Dec 16, 2020	31.39	31.50	31.20	31.34	389,406	-0.02(-0.06%)
Dec 15, 2020	31.07	31.38	30.88	31.36	367,058	+0.53(+1.72%)
Dec 14, 2020	31.11	31.25	30.81	30.83	707,838	-0.45(-1.44%)
Dec 11, 2020	31.33	31.41	31.04	31.28	566,800	-0.12(-0.38%)
Dec 10, 2020	31.45	31.45	31.09	31.40	708,878	-0.11(-0.35%)
Dec 09, 2020	31.96	32.00	31.23	31.51	660,101	-0.19(-0.60%)
Dec 08, 2020	31.30	31.85	31.25	31.70	412,122	+0.35(+1.12%)
Dec 07, 2020	31.79	31.80	31.11	31.35	678,864	-0.44(-1.38%)
Dec 04, 2020	31.42	31.80	31.42	31.79	439,200	+0.63(+2.02%)
Dec 03, 2020	31.04	31.56	30.97	31.16	626,081	+0.13(+0.42%)
Dec 02, 2020	30.66	31.10	30.55	31.03	516,662	+0.36(+1.17%)
Dec 01, 2020	30.75	31.20	30.58	30.67	753,427	+0.32(+1.05%)
Nov 30, 2020	31.18	31.18	30.20	30.35	1,835,282	-0.86(-2.76%)
Nov 27, 2020	31.45	31.45	31.00	31.21	350,900	-0.04(-0.13%)
Nov 25, 2020	31.55	31.61	30.93	31.25	743,300	-0.36(-1.14%)
Nov 24, 2020	31.14	31.80	31.14	31.61	938,811	+0.92(+3.00%)
Nov 23, 2020	30.22	30.77	30.19	30.69	768,009	+0.77(+2.57%)
Nov 20, 2020	29.80	30.14	29.69	29.92	559,800	+0.16(+0.54%)
Nov 19, 2020	29.81	29.82	29.18	29.76	512,743	-0.05(-0.17%)
Nov 18, 2020	30.20	30.74	29.81	29.81	867,052	-0.16(-0.53%)
Nov 17, 2020	29.54	30.05	29.40	29.97	645,623	+0.29(+0.98%)
Nov 16, 2020	29.27	29.88	29.16	29.68	1,142,308	+0.96(+3.34%)
Nov 13, 2020	28.19	28.82	28.18	28.72	490,700	+0.77(+2.75%)
Nov 12, 2020	28.19	28.38	27.68	27.95	537,860	-0.46(-1.62%)
Nov 11, 2020	29.19	29.39	28.20	28.41	670,098	-0.62(-2.14%)
Nov 10, 2020	27.97	29.14	27.83	29.03	1,567,520	+1.28(+4.61%)
Nov 09, 2020	27.32	28.30	27.32	27.75	1,743,325	+1.36(+5.15%)
Nov 06, 2020	26.80	27.04	26.33	26.39	499,300	-0.40(-1.49%)
Nov 05, 2020	26.52	27.09	26.52	26.79	603,134	+0.43(+1.63%)
Nov 04, 2020	26.47	26.80	25.95	26.36	447,700	-0.20(-0.75%)
Nov 03, 2020	26.51	26.75	26.40	26.56	575,079	+0.27(+1.03%)
Nov 02, 2020	25.75	26.45	25.75	26.29	539,537	+0.62(+2.42%)
Oct 30, 2020	25.82	26.00	25.47	25.67	340,700	-0.24(-0.93%)
Oct 29, 2020	25.42	25.98	24.99	25.91	661,238	+0.59(+2.33%)
Oct 28, 2020	25.70	25.83	25.20	25.32	704,875	-0.68(-2.62%)
Oct 27, 2020	26.20	26.56	26.00	26.00	307,155	-0.05(-0.19%)
Oct 26, 2020	26.52	26.52	25.81	26.05	690,798	-0.67(-2.51%)
Oct 23, 2020	26.29	26.92	26.29	26.72	395,000	+0.43(+1.64%)
Oct 22, 2020	25.94	26.32	25.94	26.29	484,427	+0.32(+1.23%)
Oct 21, 2020	26.32	26.32	25.86	25.97	471,196	-0.25(-0.95%)
Oct 20, 2020	26.30	26.50	26.14	26.22	415,614	+0.17(+0.65%)
Oct 19, 2020	26.69	26.69	26.02	26.05	545,768	-0.46(-1.74%)
Oct 16, 2020	26.70	26.78	26.38	26.51	307,300	-0.26(-0.97%)
Oct 15, 2020	26.53	26.77	26.45	26.77	367,111	+0.08(+0.30%)
Oct 14, 2020	26.73	27.10	26.68	26.69	270,739	-0.04(-0.15%)
Oct 13, 2020	26.82	26.91	26.58	26.73	426,396	-0.19(-0.71%)
Oct 12, 2020	26.73	26.97	26.64	26.92	524,443	+0.15(+0.56%)
Oct 09, 2020	27.34	27.34	26.68	26.77	367,400	-0.43(-1.58%)
Oct 08, 2020	26.52	27.22	26.52	27.20	517,380	+0.72(+2.72%)
Oct 07, 2020	26.59	26.66	26.20	26.48	371,036	+0.14(+0.53%)
Oct 06, 2020	26.61	27.06	26.32	26.34	689,198	-0.25(-0.94%)
Oct 05, 2020	26.43	26.68	26.38	26.59	402,427	+0.16(+0.61%)
Oct 02, 2020	25.58	26.47	25.48	26.43	381,600	+0.39(+1.50%)