Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.76	19.00	18.42	18.70	844,804	-0.09(-0.50%)
Jul 30, 2020	18.59	18.84	18.56	18.79	705,580	-0.02(-0.11%)
Jul 29, 2020	18.60	18.81	18.51	18.81	625,493	+0.28(+1.51%)
Jul 28, 2020	18.32	18.71	18.29	18.53	794,538	+0.21(+1.14%)
Jul 27, 2020	18.09	18.33	18.07	18.32	792,899	+0.17(+0.95%)
Jul 24, 2020	18.42	18.61	18.12	18.15	606,951	-0.29(-1.60%)
Jul 23, 2020	18.72	18.76	18.35	18.44	1,138,093	-0.23(-1.23%)
Jul 22, 2020	18.25	18.78	18.25	18.67	1,068,808	+0.32(+1.72%)
Jul 21, 2020	18.16	18.39	18.08	18.36	1,056,476	+0.32(+1.75%)
Jul 20, 2020	18.02	18.18	17.89	18.04	822,861	-0.10(-0.55%)
Jul 17, 2020	18.16	18.30	18.00	18.14	940,280	-0.05(-0.28%)
Jul 16, 2020	18.07	18.47	17.98	18.19	1,621,603	-0.07(-0.39%)
Jul 15, 2020	17.69	18.30	17.63	18.26	1,870,329	+0.86(+4.95%)
Jul 14, 2020	16.91	17.48	16.87	17.40	1,624,523	+0.35(+2.07%)
Jul 13, 2020	17.10	17.36	16.98	17.05	1,119,997	-0.08(-0.46%)
Jul 10, 2020	16.68	17.13	16.47	17.13	2,124,537	+0.42(+2.54%)
Jul 09, 2020	17.15	17.21	16.58	16.71	1,509,985	-0.52(-3.04%)
Jul 08, 2020	17.01	17.32	16.87	17.23	966,768	+0.22(+1.31%)
Jul 07, 2020	17.32	17.44	16.97	17.01	1,297,501	-0.53(-3.03%)
Jul 06, 2020	17.55	17.72	17.31	17.54	1,497,459	+0.27(+1.54%)
Jul 02, 2020	17.86	17.97	17.23	17.27	987,182	-0.32(-1.84%)