Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.80	19.04	18.46	18.73	843,135	-0.09(-0.50%)
Jul 30, 2020	18.62	18.88	18.60	18.83	704,186	-0.02(-0.11%)
Jul 29, 2020	18.64	18.85	18.55	18.85	624,258	+0.28(+1.51%)
Jul 28, 2020	18.36	18.75	18.32	18.57	792,968	+0.21(+1.14%)
Jul 27, 2020	18.13	18.37	18.10	18.36	791,333	+0.17(+0.95%)
Jul 24, 2020	18.45	18.65	18.16	18.19	605,752	-0.30(-1.60%)
Jul 23, 2020	18.75	18.80	18.39	18.48	1,135,845	-0.23(-1.23%)
Jul 22, 2020	18.29	18.82	18.29	18.71	1,066,697	+0.32(+1.72%)
Jul 21, 2020	18.20	18.42	18.12	18.39	1,054,389	+0.32(+1.75%)
Jul 20, 2020	18.06	18.21	17.93	18.08	821,236	-0.10(-0.55%)
Jul 17, 2020	18.20	18.34	18.03	18.18	938,422	-0.05(-0.28%)
Jul 16, 2020	18.11	18.51	18.01	18.23	1,618,399	-0.07(-0.39%)
Jul 15, 2020	17.72	18.34	17.67	18.30	1,866,634	+0.86(+4.96%)
Jul 14, 2020	16.94	17.52	16.90	17.44	1,621,314	+0.35(+2.06%)
Jul 13, 2020	17.13	17.39	17.01	17.08	1,117,785	-0.08(-0.46%)
Jul 10, 2020	16.71	17.16	16.50	17.16	2,120,340	+0.42(+2.54%)
Jul 09, 2020	17.18	17.24	16.61	16.74	1,507,003	-0.53(-3.04%)
Jul 08, 2020	17.05	17.36	16.90	17.26	964,858	+0.22(+1.31%)
Jul 07, 2020	17.36	17.47	17.00	17.04	1,294,938	-0.53(-3.03%)
Jul 06, 2020	17.59	17.75	17.34	17.57	1,494,502	+0.27(+1.54%)
Jul 02, 2020	17.90	18.01	17.26	17.31	985,232	-0.32(-1.84%)