Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.54	28.68	28.54	28.66	166,829	+0.08(+0.27%)
Nov 27, 2019	28.51	28.60	28.48	28.58	248,482	+0.10(+0.34%)
Nov 26, 2019	28.46	28.49	28.38	28.49	249,846	+0.05(+0.16%)
Nov 25, 2019	28.29	28.47	28.25	28.44	235,579	+0.18(+0.62%)
Nov 22, 2019	28.21	28.30	28.15	28.26	261,198	+0.05(+0.16%)
Nov 21, 2019	28.38	28.38	28.15	28.22	222,058	-0.15(-0.53%)
Nov 20, 2019	28.30	28.41	28.26	28.37	185,262	+0.06(+0.21%)
Nov 19, 2019	28.34	28.41	28.28	28.31	241,639	-0.03(-0.09%)
Nov 18, 2019	28.25	28.43	28.19	28.34	397,142	+0.11(+0.39%)
Nov 15, 2019	28.23	28.26	28.12	28.23	397,695	+0.03(+0.09%)
Nov 14, 2019	28.30	28.36	28.09	28.20	471,103	-0.12(-0.41%)
Nov 13, 2019	28.32	28.39	28.25	28.32	238,096	-0.05(-0.16%)
Nov 12, 2019	28.44	28.46	28.33	28.36	189,496	-0.05(-0.16%)
Nov 11, 2019	28.40	28.51	28.26	28.41	233,149	-0.05(-0.18%)
Nov 08, 2019	28.34	28.48	28.30	28.46	323,395	+0.12(+0.44%)
Nov 07, 2019	28.31	28.35	28.24	28.34	360,336	+0.09(+0.32%)
Nov 06, 2019	28.09	28.26	27.96	28.25	299,328	+0.14(+0.51%)
Nov 05, 2019	28.30	28.30	28.05	28.10	573,158	-0.14(-0.49%)
Nov 04, 2019	28.42	28.46	28.21	28.24	779,079	-0.08(-0.30%)
Nov 01, 2019	28.28	28.46	28.21	28.32	302,407	+0.07(+0.25%)
Oct 31, 2019	28.00	28.29	27.99	28.25	424,910	+0.25(+0.91%)
Oct 30, 2019	28.09	28.09	27.89	28.00	126,154	-0.10(-0.35%)
Oct 29, 2019	27.93	28.14	27.91	28.09	193,334	+0.15(+0.54%)
Oct 28, 2019	27.91	27.97	27.84	27.94	185,188	+0.12(+0.42%)
Oct 25, 2019	27.97	28.06	27.81	27.83	345,915	-0.17(-0.61%)
Oct 24, 2019	28.25	28.32	27.96	28.00	299,720	-0.25(-0.88%)
Oct 23, 2019	28.11	28.26	28.08	28.25	280,540	+0.10(+0.37%)
Oct 22, 2019	28.16	28.17	27.98	28.14	441,418	-0.01(-0.05%)
Oct 21, 2019	27.89	28.17	27.89	28.15	484,363	+0.29(+1.05%)
Oct 18, 2019	27.74	27.94	27.66	27.86	232,550	+0.12(+0.42%)
Oct 17, 2019	27.67	27.76	27.65	27.74	237,540	+0.14(+0.50%)
Oct 16, 2019	27.58	27.68	27.56	27.61	241,890	+0.04(+0.14%)
Oct 15, 2019	27.51	27.80	27.51	27.57	201,837	+0.07(+0.24%)
Oct 14, 2019	27.56	27.56	27.42	27.50	189,683	-0.10(-0.38%)
Oct 11, 2019	27.53	27.72	27.53	27.61	319,412	+0.15(+0.55%)
Oct 10, 2019	27.30	27.52	27.29	27.46	548,016	+0.16(+0.57%)
Oct 09, 2019	27.23	27.36	27.20	27.30	557,680	+0.13(+0.48%)
Oct 08, 2019	27.27	27.29	27.12	27.17	666,260	-0.15(-0.55%)
Oct 07, 2019	27.25	27.47	27.23	27.32	357,418	+0.03(+0.10%)
Oct 04, 2019	27.19	27.29	27.14	27.29	375,941	+0.16(+0.60%)
Oct 03, 2019	27.02	27.24	26.90	27.13	1,355,051	+0.09(+0.34%)
Oct 02, 2019	27.12	27.14	26.80	27.04	545,039	-0.16(-0.60%)
Oct 01, 2019	27.51	27.57	27.09	27.20	539,601	-0.30(-1.09%)
Sep 30, 2019	27.51	27.54	27.33	27.50	386,210	+0.06(+0.21%)
Sep 27, 2019	27.64	27.64	27.37	27.44	314,050	-0.10(-0.36%)
Sep 26, 2019	27.55	27.59	27.46	27.54	483,518	+0.06(+0.23%)
Sep 25, 2019	27.25	27.55	27.24	27.48	432,801	+0.22(+0.82%)
Sep 24, 2019	27.50	27.61	27.23	27.25	550,576	-0.20(-0.74%)
Sep 23, 2019	27.39	27.51	27.32	27.46	747,018	+0.10(+0.35%)
Sep 20, 2019	27.25	27.39	27.20	27.36	644,307	+0.16(+0.59%)
Sep 19, 2019	27.08	27.33	27.08	27.20	890,192	+0.15(+0.57%)
Sep 18, 2019	26.99	27.06	26.93	27.05	239,005	+0.06(+0.21%)
Sep 17, 2019	26.93	27.00	26.76	26.99	771,773	+0.07(+0.27%)
Sep 16, 2019	26.93	26.96	26.77	26.92	294,361	-0.00(-0.01%)
Sep 13, 2019	26.86	27.03	26.80	26.92	433,556	+0.12(+0.43%)
Sep 12, 2019	26.96	26.96	26.74	26.80	465,870	-0.10(-0.38%)
Sep 11, 2019	26.77	26.91	26.71	26.91	398,388	+0.22(+0.81%)
Sep 10, 2019	26.41	26.75	26.41	26.69	581,559	+0.29(+1.11%)
Sep 09, 2019	26.20	26.43	26.19	26.40	421,428	+0.24(+0.93%)
Sep 06, 2019	26.21	26.23	25.99	26.15	393,786	+0.02(+0.07%)
Sep 05, 2019	25.96	26.23	25.96	26.13	815,487	+0.23(+0.89%)
Sep 04, 2019	25.85	25.99	25.85	25.90	374,056	+0.13(+0.52%)