Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.52	28.84	28.52	28.66	516,445	+0.10(+0.35%)
Aug 30, 2021	28.71	28.75	28.46	28.56	568,002	-0.13(-0.46%)
Aug 27, 2021	28.26	28.80	28.26	28.69	726,248	+0.48(+1.70%)
Aug 26, 2021	28.54	28.59	28.21	28.21	942,480	-0.30(-1.06%)
Aug 25, 2021	28.41	28.68	28.27	28.51	599,722	+0.11(+0.38%)
Aug 24, 2021	28.14	28.47	28.14	28.40	611,940	+0.35(+1.24%)
Aug 23, 2021	27.88	28.14	27.88	28.05	633,022	+0.27(+0.97%)
Aug 20, 2021	27.33	27.81	27.17	27.78	652,200	+0.42(+1.55%)
Aug 19, 2021	27.55	27.63	27.13	27.36	1,156,970	-0.39(-1.39%)
Aug 18, 2021	27.88	28.09	27.75	27.75	762,588	-0.21(-0.75%)
Aug 17, 2021	27.91	27.99	27.68	27.95	876,383	-0.13(-0.47%)
Aug 16, 2021	28.21	28.21	27.88	28.08	554,158	-0.15(-0.52%)
Aug 13, 2021	28.15	28.34	28.15	28.23	459,564	+0.09(+0.33%)
Aug 12, 2021	28.11	28.21	27.92	28.14	430,781	-0.01(-0.03%)
Aug 11, 2021	28.05	28.15	27.81	28.15	653,753	+0.14(+0.50%)
Aug 10, 2021	27.86	28.09	27.68	28.01	616,038	+0.20(+0.72%)
Aug 09, 2021	28.01	28.01	27.68	27.81	394,653	-0.19(-0.66%)
Aug 06, 2021	28.05	28.25	27.87	27.99	498,979	+0.10(+0.36%)
Aug 05, 2021	27.47	27.96	27.47	27.89	472,557	+0.37(+1.35%)
Aug 04, 2021	27.69	27.78	27.41	27.52	1,534,773	-0.29(-1.05%)
Aug 03, 2021	27.78	27.82	27.27	27.81	799,414	+0.07(+0.25%)