Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	25.89	25.92	25.76	25.80	671,394	-0.03(-0.12%)
Aug 29, 2019	25.85	26.01	25.58	25.83	484,302	+0.06(+0.22%)
Aug 28, 2019	25.87	25.91	25.68	25.78	2,409,105	-0.11(-0.44%)
Aug 27, 2019	26.50	26.57	25.89	25.89	1,086,794	-0.57(-2.15%)
Aug 26, 2019	26.49	26.50	26.36	26.46	231,591	+0.11(+0.41%)
Aug 23, 2019	26.68	26.77	26.30	26.35	372,022	-0.37(-1.39%)
Aug 22, 2019	26.70	26.76	26.63	26.72	161,377	+0.01(+0.02%)
Aug 21, 2019	26.91	26.91	26.68	26.72	643,876	-0.09(-0.33%)
Aug 20, 2019	26.95	26.95	26.79	26.80	165,730	-0.10(-0.38%)
Aug 19, 2019	26.82	26.95	26.70	26.91	272,608	+0.22(+0.84%)
Aug 16, 2019	26.55	26.79	26.55	26.68	267,743	+0.24(+0.92%)
Aug 15, 2019	26.47	26.62	26.36	26.44	372,226	+0.03(+0.12%)
Aug 14, 2019	26.94	26.94	26.40	26.41	865,420	-0.72(-2.66%)
Aug 13, 2019	27.17	27.35	27.10	27.13	293,461	-0.08(-0.28%)
Aug 12, 2019	27.44	27.44	27.17	27.21	605,135	-0.30(-1.09%)
Aug 09, 2019	27.60	27.61	27.37	27.51	346,657	-0.22(-0.78%)
Aug 08, 2019	27.35	27.74	27.23	27.72	339,912	+0.40(+1.47%)
Aug 07, 2019	27.00	27.37	26.84	27.32	727,631	+0.20(+0.73%)
Aug 06, 2019	26.96	27.14	26.89	27.12	511,609	+0.32(+1.19%)
Aug 05, 2019	27.30	27.31	26.65	26.80	597,273	-0.63(-2.30%)
Aug 02, 2019	27.41	27.47	27.23	27.44	260,541	+0.03(+0.12%)