Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.19	14.20	12.89	13.16	1,451,635	-0.94(-6.69%)
Mar 30, 2020	15.48	15.48	13.77	14.10	2,031,240	-1.47(-9.44%)
Mar 27, 2020	15.91	16.29	15.19	15.58	1,639,789	-0.39(-2.47%)
Mar 26, 2020	14.54	17.52	14.32	15.97	4,929,643	+2.75(+20.82%)
Mar 25, 2020	11.99	14.37	11.56	13.22	4,346,541	+2.33(+21.37%)
Mar 24, 2020	12.46	12.56	10.76	10.89	3,415,023	-1.04(-8.74%)
Mar 23, 2020	13.73	13.78	11.63	11.93	2,566,861	-1.44(-10.74%)
Mar 20, 2020	13.92	15.39	13.28	13.37	3,844,178	+0.09(+0.70%)
Mar 19, 2020	13.00	14.08	11.14	13.28	3,315,134	+0.13(+1.02%)
Mar 18, 2020	15.84	16.14	8.707	13.14	4,836,173	-4.00(-23.31%)
Mar 17, 2020	18.97	19.31	16.88	17.14	1,843,984	-1.50(-8.03%)
Mar 16, 2020	19.67	21.26	18.63	18.63	1,152,138	-2.97(-13.76%)
Mar 13, 2020	22.69	22.79	20.24	21.61	1,331,535	+0.83(+3.99%)
Mar 12, 2020	22.91	23.03	20.66	20.78	2,550,489	-4.41(-17.51%)
Mar 11, 2020	26.13	26.34	24.90	25.19	1,575,583	-1.51(-5.66%)
Mar 10, 2020	27.35	27.35	25.85	26.70	1,567,042	+0.47(+1.81%)
Mar 09, 2020	27.18	27.28	26.22	26.22	1,871,299	-2.51(-8.72%)
Mar 06, 2020	28.73	28.91	27.80	28.73	1,224,664	-0.67(-2.27%)
Mar 05, 2020	29.64	29.65	29.16	29.40	933,490	-0.68(-2.27%)
Mar 04, 2020	29.85	30.27	29.64	30.08	763,159	+0.58(+1.97%)
Mar 03, 2020	29.94	30.49	29.14	29.50	2,604,692	-0.43(-1.43%)
Mar 02, 2020	28.43	29.92	28.43	29.92	2,205,154	+1.70(+6.04%)
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%)