Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.71	27.83	27.48	27.56	345,631	-0.15(-0.55%)
Jul 30, 2019	27.60	27.73	27.55	27.71	281,287	+0.10(+0.35%)
Jul 29, 2019	27.60	27.72	27.57	27.62	436,962	+0.05(+0.19%)
Jul 26, 2019	27.43	27.59	27.42	27.57	899,681	+0.13(+0.49%)
Jul 25, 2019	27.55	27.64	27.32	27.43	281,243	-0.13(-0.46%)
Jul 24, 2019	27.58	27.62	27.44	27.56	196,003	-0.04(-0.16%)
Jul 23, 2019	27.48	27.62	27.46	27.60	616,637	+0.13(+0.46%)
Jul 22, 2019	27.37	27.50	27.33	27.48	414,603	+0.14(+0.51%)
Jul 19, 2019	27.41	27.49	27.32	27.34	264,768	-0.07(-0.26%)
Jul 18, 2019	27.41	27.46	27.30	27.41	228,285	-0.03(-0.09%)
Jul 17, 2019	27.48	27.48	27.34	27.43	378,594	-0.03(-0.09%)
Jul 16, 2019	27.46	27.50	27.40	27.46	213,875	+0.01(+0.05%)
Jul 15, 2019	27.42	27.49	27.42	27.44	323,518	+0.03(+0.09%)
Jul 12, 2019	27.36	27.44	27.33	27.42	343,212	+0.11(+0.40%)
Jul 11, 2019	27.32	27.39	27.24	27.31	204,222	+0.01(+0.05%)
Jul 10, 2019	27.26	27.36	27.24	27.30	270,009	+0.08(+0.28%)
Jul 09, 2019	27.16	27.23	27.10	27.22	255,519	+0.04(+0.14%)
Jul 08, 2019	27.20	27.29	27.16	27.18	296,935	-0.01(-0.02%)
Jul 05, 2019	27.02	27.19	26.93	27.19	405,060	+0.15(+0.57%)
Jul 03, 2019	26.85	27.09	26.85	27.03	254,747	+0.18(+0.67%)
Jul 02, 2019	26.91	26.98	26.77	26.86	468,543	-0.04(-0.17%)
Jul 01, 2019	27.03	27.12	26.85	26.90	392,512	-0.04(-0.14%)
Jun 28, 2019	26.80	27.06	26.79	26.94	309,079	+0.22(+0.81%)
Jun 27, 2019	26.63	26.74	26.58	26.72	365,398	+0.18(+0.67%)
Jun 26, 2019	26.68	26.69	26.52	26.54	749,015	-0.08(-0.31%)
Jun 25, 2019	26.75	26.79	26.61	26.63	353,562	-0.07(-0.26%)
Jun 24, 2019	26.63	26.79	26.61	26.70	346,117	+0.09(+0.34%)
Jun 21, 2019	26.71	26.71	26.58	26.61	407,408	-0.12(-0.43%)
Jun 20, 2019	26.81	26.85	26.65	26.72	398,532	-0.05(-0.19%)
Jun 19, 2019	26.54	26.78	26.51	26.77	383,469	+0.24(+0.89%)
Jun 18, 2019	26.54	26.71	26.51	26.54	284,024	+0.06(+0.24%)
Jun 17, 2019	26.58	26.66	26.45	26.47	989,057	-0.07(-0.26%)
Jun 14, 2019	26.47	26.58	26.44	26.54	874,820	+0.07(+0.28%)
Jun 13, 2019	26.36	26.47	26.34	26.47	376,506	+0.14(+0.54%)
Jun 12, 2019	26.22	26.37	26.22	26.32	319,012	+0.12(+0.45%)
Jun 11, 2019	26.31	26.31	26.14	26.21	415,481	-0.02(-0.09%)
Jun 10, 2019	26.19	26.29	26.06	26.23	495,516	+0.04(+0.17%)
Jun 07, 2019	26.34	26.36	26.07	26.19	332,072	-0.15(-0.57%)
Jun 06, 2019	26.23	26.37	26.02	26.34	541,137	+0.14(+0.55%)
Jun 05, 2019	26.44	26.49	26.16	26.19	395,957	-0.16(-0.59%)
Jun 04, 2019	26.27	26.37	26.08	26.35	1,103,233	+0.21(+0.81%)
Jun 03, 2019	25.76	26.19	25.76	26.14	648,881	+0.46(+1.80%)
May 31, 2019	25.84	25.84	25.43	25.68	438,534	-0.25(-0.96%)
May 30, 2019	26.19	26.24	25.86	25.93	477,135	-0.26(-0.98%)
May 29, 2019	26.39	26.41	26.10	26.18	542,709	-0.23(-0.87%)
May 28, 2019	26.67	26.73	26.41	26.41	191,713	-0.24(-0.89%)
May 24, 2019	26.60	26.65	26.59	26.65	146,766	+0.14(+0.52%)
May 23, 2019	26.49	26.51	26.42	26.51	303,375	-0.06(-0.21%)
May 22, 2019	26.58	26.61	26.49	26.57	214,541	-0.01(-0.05%)
May 21, 2019	26.57	26.65	26.50	26.58	216,143	+0.08(+0.31%)
May 20, 2019	26.73	26.73	26.49	26.50	338,018	-0.19(-0.70%)
May 17, 2019	26.93	26.93	26.69	26.69	304,131	-0.25(-0.92%)
May 16, 2019	26.87	26.97	26.85	26.93	140,462	+0.07(+0.28%)
May 15, 2019	26.85	26.91	26.78	26.86	207,315	+0.00(+0.00%)
May 14, 2019	26.75	26.92	26.75	26.86	233,198	+0.14(+0.51%)
May 13, 2019	26.90	26.92	26.70	26.72	355,930	-0.27(-1.01%)
May 10, 2019	26.78	27.05	26.75	27.00	321,313	+0.20(+0.74%)
May 09, 2019	26.93	26.93	26.60	26.80	769,927	-0.19(-0.72%)
May 08, 2019	27.15	27.15	26.98	26.99	237,906	-0.17(-0.62%)
May 07, 2019	27.19	27.27	27.09	27.16	284,504	-0.10(-0.37%)
May 06, 2019	27.18	27.34	27.14	27.26	191,503	-0.05(-0.17%)
May 03, 2019	27.29	27.40	27.23	27.30	128,621	+0.08(+0.31%)
May 02, 2019	27.35	27.40	27.20	27.22	279,396	-0.15(-0.55%)