Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.46	28.78	28.46	28.60	517,467	+0.10(+0.35%)
Aug 30, 2021	28.65	28.69	28.41	28.50	569,126	-0.13(-0.46%)
Aug 27, 2021	28.21	28.74	28.21	28.63	727,686	+0.48(+1.70%)
Aug 26, 2021	28.48	28.53	28.15	28.15	944,346	-0.30(-1.06%)
Aug 25, 2021	28.35	28.62	28.21	28.45	600,909	+0.11(+0.38%)
Aug 24, 2021	28.08	28.41	28.08	28.34	613,151	+0.35(+1.24%)
Aug 23, 2021	27.82	28.08	27.82	28.00	634,275	+0.27(+0.97%)
Aug 20, 2021	27.27	27.76	27.12	27.73	653,491	+0.42(+1.55%)
Aug 19, 2021	27.50	27.57	27.07	27.31	1,159,260	-0.39(-1.39%)
Aug 18, 2021	27.83	28.04	27.69	27.69	764,097	-0.21(-0.75%)
Aug 17, 2021	27.85	27.94	27.63	27.90	878,118	-0.13(-0.47%)
Aug 16, 2021	28.15	28.15	27.82	28.03	555,255	-0.15(-0.52%)
Aug 13, 2021	28.10	28.28	28.10	28.18	460,474	+0.09(+0.33%)
Aug 12, 2021	28.05	28.15	27.86	28.08	431,634	-0.01(-0.03%)
Aug 11, 2021	28.00	28.10	27.76	28.09	655,046	+0.14(+0.50%)
Aug 10, 2021	27.81	28.04	27.62	27.95	617,257	+0.20(+0.72%)
Aug 09, 2021	27.95	27.95	27.62	27.75	395,434	-0.18(-0.66%)
Aug 06, 2021	28.00	28.20	27.81	27.94	499,967	+0.10(+0.36%)
Aug 05, 2021	27.41	27.91	27.41	27.84	473,493	+0.37(+1.35%)
Aug 04, 2021	27.64	27.73	27.36	27.47	1,537,811	-0.29(-1.05%)
Aug 03, 2021	27.73	27.77	27.22	27.76	800,997	+0.07(+0.25%)