Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.23	28.51	27.46	28.22	3,841,783	-0.84(-2.90%)
Feb 27, 2020	30.24	30.24	28.99	29.06	2,816,072	-1.43(-4.69%)
Feb 26, 2020	30.65	31.10	30.47	30.49	2,239,421	-0.13(-0.41%)
Feb 25, 2020	31.57	31.63	30.41	30.62	1,625,509	-0.90(-2.84%)
Feb 24, 2020	31.53	31.67	31.10	31.51	1,087,022	-0.47(-1.48%)
Feb 21, 2020	32.30	32.33	31.90	31.99	701,091	-0.31(-0.97%)
Feb 20, 2020	32.08	32.30	32.02	32.30	498,679	+0.23(+0.71%)
Feb 19, 2020	32.10	32.16	32.06	32.08	338,165	+0.01(+0.02%)
Feb 18, 2020	31.97	32.09	31.92	32.07	546,068	+0.13(+0.42%)
Feb 14, 2020	31.81	31.96	31.74	31.94	378,535	+0.13(+0.40%)
Feb 13, 2020	31.53	31.88	31.53	31.81	390,183	+0.27(+0.87%)
Feb 12, 2020	31.39	31.65	31.34	31.53	574,219	+0.22(+0.70%)
Feb 11, 2020	31.36	31.44	31.27	31.31	661,000	-0.02(-0.06%)
Feb 10, 2020	31.43	31.44	31.27	31.33	642,491	-0.09(-0.28%)
Feb 07, 2020	31.54	31.54	31.35	31.42	572,368	-0.07(-0.21%)
Feb 06, 2020	31.38	31.62	31.34	31.49	788,540	+0.15(+0.47%)
Feb 05, 2020	31.15	31.38	31.09	31.34	676,945	+0.27(+0.88%)
Feb 04, 2020	31.09	31.14	30.91	31.07	1,287,532	+0.10(+0.32%)
Feb 03, 2020	30.89	31.08	30.81	30.97	821,508	+0.16(+0.52%)
Jan 31, 2020	30.94	31.03	30.75	30.81	549,168	-0.13(-0.43%)
Jan 30, 2020	30.87	30.97	30.83	30.94	358,769	-0.01(-0.04%)
Jan 29, 2020	30.74	30.96	30.73	30.95	374,003	+0.23(+0.74%)
Jan 28, 2020	30.53	30.77	30.51	30.73	364,396	+0.26(+0.86%)
Jan 27, 2020	30.45	30.52	30.38	30.47	372,759	-0.15(-0.50%)
Jan 24, 2020	30.80	30.81	30.51	30.62	449,183	-0.14(-0.46%)
Jan 23, 2020	30.71	30.80	30.64	30.76	335,356	+0.05(+0.15%)
Jan 22, 2020	30.77	30.84	30.69	30.71	390,187	+0.01(+0.04%)
Jan 21, 2020	30.58	30.74	30.58	30.70	661,598	+0.13(+0.42%)
Jan 17, 2020	30.59	30.61	30.48	30.57	263,732	+0.05(+0.15%)
Jan 16, 2020	30.42	30.54	30.42	30.53	335,845	+0.14(+0.46%)
Jan 15, 2020	30.29	30.50	30.28	30.39	381,050	+0.08(+0.26%)
Jan 14, 2020	30.23	30.40	30.22	30.31	442,058	+0.05(+0.18%)
Jan 13, 2020	30.06	30.25	30.06	30.25	376,746	+0.20(+0.67%)
Jan 10, 2020	29.93	30.06	29.91	30.05	368,806	+0.13(+0.45%)
Jan 09, 2020	29.91	30.02	29.85	29.92	270,542	+0.11(+0.36%)
Jan 08, 2020	29.92	29.97	29.79	29.81	221,379	-0.09(-0.29%)
Jan 07, 2020	29.85	29.94	29.79	29.90	363,819	+0.07(+0.25%)
Jan 06, 2020	29.71	29.88	29.71	29.82	451,055	+0.05(+0.16%)
Jan 03, 2020	29.60	29.88	29.60	29.78	449,482	+0.00(+0.00%)
Jan 02, 2020	29.79	29.80	29.56	29.78	568,613	+0.03(+0.09%)
Dec 31, 2019	29.74	29.89	29.69	29.75	296,661	+0.01(+0.02%)
Dec 30, 2019	30.00	30.03	29.72	29.74	348,617	-0.22(-0.74%)
Dec 27, 2019	29.96	30.04	29.89	29.96	264,630	+0.03(+0.09%)
Dec 26, 2019	29.76	29.94	29.74	29.94	138,434	+0.20(+0.67%)
Dec 24, 2019	29.58	29.74	29.51	29.74	157,012	+0.15(+0.52%)
Dec 23, 2019	29.65	29.70	29.53	29.58	509,886	-0.01(-0.05%)
Dec 20, 2019	29.58	29.66	29.50	29.60	519,083	+0.10(+0.34%)
Dec 19, 2019	29.38	29.60	29.36	29.50	359,364	+0.11(+0.36%)
Dec 18, 2019	29.38	29.44	29.26	29.39	371,585	+0.03(+0.09%)
Dec 17, 2019	29.03	29.40	29.02	29.36	498,240	+0.37(+1.27%)
Dec 16, 2019	29.09	29.16	29.00	29.00	851,963	-0.06(-0.20%)
Dec 13, 2019	28.94	29.05	28.88	29.05	622,579	+0.17(+0.59%)
Dec 12, 2019	28.88	29.01	28.86	28.88	439,225	+0.03(+0.09%)
Dec 11, 2019	28.94	28.94	28.82	28.86	469,928	-0.07(-0.23%)
Dec 10, 2019	29.01	29.01	28.88	28.92	369,135	-0.08(-0.27%)
Dec 09, 2019	28.97	29.03	28.94	29.00	218,898	+0.07(+0.23%)
Dec 06, 2019	28.83	28.97	28.82	28.94	268,632	+0.16(+0.57%)
Dec 05, 2019	28.83	28.83	28.70	28.77	255,572	-0.03(-0.09%)
Dec 04, 2019	28.78	28.85	28.76	28.80	374,270	+0.05(+0.18%)
Dec 03, 2019	28.72	28.77	28.43	28.75	658,320	-0.02(-0.07%)