Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	27.47	27.53	27.33	27.49	213,985	+0.06(+0.23%)
Apr 29, 2019	27.54	27.56	27.43	27.43	198,605	-0.12(-0.45%)
Apr 26, 2019	27.36	27.59	27.30	27.55	221,916	+0.22(+0.80%)
Apr 25, 2019	27.55	27.55	27.27	27.33	315,251	-0.30(-1.08%)
Apr 24, 2019	27.46	27.68	27.46	27.63	272,265	+0.19(+0.68%)
Apr 23, 2019	27.30	27.46	27.30	27.44	204,137	+0.17(+0.62%)
Apr 22, 2019	27.19	27.30	27.16	27.28	356,537	+0.08(+0.30%)
Apr 18, 2019	27.21	27.28	27.19	27.20	151,423	-0.01(-0.05%)
Apr 17, 2019	27.28	27.28	27.15	27.21	343,140	-0.02(-0.09%)
Apr 16, 2019	27.26	27.31	27.21	27.23	196,885	+0.00(+0.00%)
Apr 15, 2019	27.27	27.30	27.19	27.23	146,073	-0.04(-0.16%)
Apr 12, 2019	27.31	27.31	27.19	27.28	192,691	+0.02(+0.07%)
Apr 11, 2019	27.21	27.28	27.21	27.26	189,106	+0.01(+0.05%)
Apr 10, 2019	27.20	27.26	27.18	27.25	194,493	+0.08(+0.30%)
Apr 09, 2019	27.30	27.32	27.16	27.16	181,722	-0.14(-0.50%)
Apr 08, 2019	27.21	27.31	27.17	27.30	293,007	+0.07(+0.27%)
Apr 05, 2019	27.23	27.24	27.16	27.23	272,498	+0.05(+0.18%)
Apr 04, 2019	27.07	27.18	27.06	27.18	409,824	+0.14(+0.53%)
Apr 03, 2019	27.11	27.13	27.02	27.03	229,855	-0.04(-0.16%)
Apr 02, 2019	27.17	27.17	27.03	27.08	232,643	-0.07(-0.28%)
Apr 01, 2019	27.02	27.17	26.99	27.15	444,422	+0.16(+0.60%)
Mar 29, 2019	27.08	27.09	26.92	26.99	532,953	-0.06(-0.23%)
Mar 28, 2019	26.92	27.05	26.86	27.05	493,558	+0.20(+0.74%)
Mar 27, 2019	26.87	27.00	26.81	26.85	324,902	+0.03(+0.09%)
Mar 26, 2019	26.74	26.87	26.74	26.83	380,598	+0.15(+0.56%)
Mar 25, 2019	26.64	26.77	26.55	26.68	358,644	+0.07(+0.26%)
Mar 22, 2019	26.85	26.86	26.59	26.61	522,676	-0.23(-0.86%)
Mar 21, 2019	26.70	26.96	26.70	26.84	665,380	+0.17(+0.63%)
Mar 20, 2019	26.78	26.87	26.65	26.67	619,825	-0.06(-0.24%)
Mar 19, 2019	26.95	26.96	26.72	26.74	447,246	-0.18(-0.68%)
Mar 18, 2019	26.77	26.94	26.77	26.92	398,946	+0.12(+0.46%)
Mar 15, 2019	26.79	26.81	26.71	26.80	472,861	+0.01(+0.02%)
Mar 14, 2019	26.75	26.83	26.70	26.79	380,350	+0.02(+0.07%)
Mar 13, 2019	26.72	26.82	26.70	26.77	305,518	+0.11(+0.41%)
Mar 12, 2019	26.70	26.75	26.63	26.66	345,329	-0.02(-0.07%)
Mar 11, 2019	26.40	26.68	26.40	26.68	540,038	+0.33(+1.26%)
Mar 08, 2019	26.25	26.43	26.25	26.35	540,599	+0.06(+0.21%)
Mar 07, 2019	26.37	26.42	26.26	26.30	467,475	-0.07(-0.28%)
Mar 06, 2019	26.47	26.53	26.34	26.37	233,523	-0.10(-0.37%)
Mar 05, 2019	26.47	26.52	26.42	26.47	211,483	-0.02(-0.07%)
Mar 04, 2019	26.48	26.51	26.34	26.48	406,638	+0.07(+0.26%)
Mar 01, 2019	26.55	26.55	26.29	26.42	490,000	-0.07(-0.25%)
Feb 28, 2019	26.45	26.61	26.36	26.48	598,108	+0.06(+0.23%)
Feb 27, 2019	26.47	26.47	26.30	26.42	358,118	-0.05(-0.19%)
Feb 26, 2019	26.56	26.56	26.45	26.47	419,315	-0.01(-0.02%)
Feb 25, 2019	26.60	26.67	26.48	26.48	514,888	-0.06(-0.21%)
Feb 22, 2019	26.41	26.57	26.37	26.53	399,737	+0.17(+0.63%)
Feb 21, 2019	26.30	26.41	26.25	26.37	434,760	+0.04(+0.14%)
Feb 20, 2019	26.45	26.46	26.25	26.33	784,152	-0.15(-0.58%)
Feb 19, 2019	26.46	26.55	26.41	26.48	551,344	+0.04(+0.14%)
Feb 15, 2019	26.47	26.53	26.42	26.45	439,237	+0.01(+0.02%)
Feb 14, 2019	26.60	26.60	26.41	26.44	551,868	-0.23(-0.87%)
Feb 13, 2019	26.77	26.77	26.54	26.67	1,279,834	-0.12(-0.43%)
Feb 12, 2019	26.85	26.90	26.75	26.79	742,409	+0.02(+0.07%)
Feb 11, 2019	26.76	26.80	26.66	26.77	575,711	+0.04(+0.16%)
Feb 08, 2019	26.71	26.76	26.63	26.73	649,797	-0.00(-0.01%)
Feb 07, 2019	26.72	26.77	26.61	26.73	931,816	-0.05(-0.19%)
Feb 06, 2019	26.79	26.80	26.65	26.79	701,823	-0.04(-0.14%)
Feb 05, 2019	26.82	26.82	26.67	26.82	506,494	+0.00(+0.00%)
Feb 04, 2019	26.63	26.82	26.57	26.82	1,980,839	+0.17(+0.62%)