Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.16	14.17	12.86	13.14	1,454,508	-0.94(-6.69%)
Mar 30, 2020	15.45	15.45	13.75	14.08	2,035,260	-1.47(-9.44%)
Mar 27, 2020	15.88	16.26	15.16	15.54	1,643,034	-0.39(-2.47%)
Mar 26, 2020	14.51	17.48	14.29	15.94	4,939,399	+2.75(+20.82%)
Mar 25, 2020	11.97	14.34	11.53	13.19	4,355,143	+2.32(+21.37%)
Mar 24, 2020	12.44	12.54	10.74	10.87	3,421,782	-1.04(-8.73%)
Mar 23, 2020	13.70	13.75	11.61	11.91	2,571,941	-1.43(-10.74%)
Mar 20, 2020	13.89	15.36	13.26	13.34	3,851,787	+0.09(+0.70%)
Mar 19, 2020	12.98	14.06	11.12	13.25	3,321,695	+0.13(+1.02%)
Mar 18, 2020	15.81	16.11	8.690	13.12	4,845,745	-3.99(-23.31%)
Mar 17, 2020	18.93	19.27	16.84	17.10	1,847,634	-1.49(-8.03%)
Mar 16, 2020	19.63	21.22	18.60	18.60	1,154,418	-2.97(-13.76%)
Mar 13, 2020	22.64	22.75	20.20	21.56	1,334,170	+0.83(+3.99%)
Mar 12, 2020	22.86	22.98	20.62	20.74	2,555,537	-4.40(-17.51%)
Mar 11, 2020	26.08	26.28	24.85	25.14	1,578,701	-1.51(-5.66%)
Mar 10, 2020	27.29	27.29	25.80	26.64	1,570,144	+0.47(+1.81%)
Mar 09, 2020	27.13	27.22	26.17	26.17	1,875,002	-2.50(-8.72%)
Mar 06, 2020	28.67	28.86	27.75	28.67	1,227,088	-0.67(-2.27%)
Mar 05, 2020	29.59	29.59	29.10	29.34	935,338	-0.68(-2.27%)
Mar 04, 2020	29.79	30.21	29.58	30.02	764,670	+0.58(+1.97%)
Mar 03, 2020	29.89	30.43	29.09	29.44	2,609,847	-0.43(-1.43%)
Mar 02, 2020	28.37	29.87	28.37	29.87	2,209,518	+1.70(+6.04%)
Feb 28, 2020	28.18	28.46	27.40	28.16	3,849,387	-0.84(-2.90%)
Feb 27, 2020	30.19	30.19	28.93	29.00	2,821,645	-1.43(-4.69%)
Feb 26, 2020	30.59	31.04	30.41	30.43	2,243,853	-0.13(-0.41%)
Feb 25, 2020	31.51	31.57	30.35	30.56	1,628,727	-0.89(-2.84%)
Feb 24, 2020	31.47	31.61	31.04	31.45	1,089,174	-0.47(-1.48%)
Feb 21, 2020	32.24	32.26	31.83	31.93	702,479	-0.31(-0.97%)
Feb 20, 2020	32.01	32.24	31.95	32.24	499,666	+0.23(+0.71%)
Feb 19, 2020	32.04	32.10	31.99	32.01	338,835	+0.01(+0.02%)
Feb 18, 2020	31.91	32.03	31.85	32.01	547,149	+0.13(+0.42%)
Feb 14, 2020	31.75	31.89	31.68	31.87	379,284	+0.13(+0.40%)
Feb 13, 2020	31.47	31.81	31.47	31.75	390,955	+0.27(+0.87%)
Feb 12, 2020	31.33	31.59	31.28	31.47	575,356	+0.22(+0.70%)
Feb 11, 2020	31.30	31.38	31.21	31.25	662,308	-0.02(-0.06%)
Feb 10, 2020	31.37	31.38	31.21	31.27	643,762	-0.09(-0.28%)
Feb 07, 2020	31.48	31.48	31.29	31.36	573,501	-0.07(-0.21%)
Feb 06, 2020	31.32	31.56	31.28	31.43	790,101	+0.15(+0.47%)
Feb 05, 2020	31.09	31.32	31.03	31.28	678,285	+0.27(+0.88%)
Feb 04, 2020	31.03	31.08	30.85	31.01	1,290,080	+0.10(+0.32%)
Feb 03, 2020	30.83	31.02	30.75	30.91	823,134	+0.16(+0.52%)
Jan 31, 2020	30.88	30.97	30.69	30.75	550,255	-0.13(-0.43%)
Jan 30, 2020	30.81	30.91	30.77	30.88	359,479	-0.01(-0.04%)
Jan 29, 2020	30.68	30.90	30.67	30.89	374,743	+0.23(+0.74%)
Jan 28, 2020	30.47	30.71	30.45	30.67	365,118	+0.26(+0.86%)
Jan 27, 2020	30.39	30.46	30.32	30.41	373,497	-0.15(-0.50%)
Jan 24, 2020	30.74	30.75	30.45	30.56	450,072	-0.14(-0.46%)
Jan 23, 2020	30.65	30.74	30.58	30.70	336,020	+0.05(+0.15%)
Jan 22, 2020	30.71	30.78	30.63	30.65	390,960	+0.01(+0.04%)
Jan 21, 2020	30.52	30.68	30.52	30.64	662,908	+0.13(+0.42%)
Jan 17, 2020	30.53	30.55	30.42	30.51	264,254	+0.05(+0.15%)
Jan 16, 2020	30.36	30.48	30.36	30.47	336,510	+0.14(+0.46%)
Jan 15, 2020	30.23	30.44	30.22	30.33	381,804	+0.08(+0.26%)
Jan 14, 2020	30.17	30.34	30.16	30.25	442,933	+0.05(+0.18%)
Jan 13, 2020	30.01	30.19	30.01	30.19	377,492	+0.20(+0.67%)
Jan 10, 2020	29.87	30.00	29.86	29.99	369,536	+0.13(+0.45%)
Jan 09, 2020	29.85	29.96	29.79	29.86	271,078	+0.11(+0.36%)
Jan 08, 2020	29.87	29.91	29.73	29.75	221,817	-0.09(-0.29%)
Jan 07, 2020	29.79	29.88	29.73	29.84	364,539	+0.07(+0.25%)
Jan 06, 2020	29.65	29.82	29.65	29.77	451,948	+0.05(+0.16%)
Jan 03, 2020	29.55	29.82	29.55	29.72	450,372	+0.00(+0.00%)