Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	25.94	25.97	25.82	25.85	670,068	-0.03(-0.12%)
Aug 29, 2019	25.90	26.06	25.63	25.89	483,346	+0.06(+0.22%)
Aug 28, 2019	25.92	25.96	25.73	25.83	2,404,347	-0.12(-0.44%)
Aug 27, 2019	26.56	26.62	25.94	25.94	1,084,648	-0.57(-2.15%)
Aug 26, 2019	26.54	26.56	26.42	26.51	231,134	+0.11(+0.41%)
Aug 23, 2019	26.74	26.83	26.35	26.40	371,287	-0.37(-1.39%)
Aug 22, 2019	26.76	26.81	26.68	26.77	161,058	+0.01(+0.02%)
Aug 21, 2019	26.96	26.96	26.73	26.77	642,604	-0.09(-0.33%)
Aug 20, 2019	27.01	27.01	26.84	26.86	165,402	-0.10(-0.38%)
Aug 19, 2019	26.88	27.00	26.76	26.96	272,070	+0.22(+0.84%)
Aug 16, 2019	26.60	26.84	26.60	26.74	267,214	+0.24(+0.92%)
Aug 15, 2019	26.53	26.67	26.41	26.49	371,491	+0.03(+0.12%)
Aug 14, 2019	26.99	26.99	26.45	26.46	863,711	-0.72(-2.66%)
Aug 13, 2019	27.22	27.40	27.15	27.18	292,881	-0.08(-0.28%)
Aug 12, 2019	27.50	27.50	27.22	27.26	603,939	-0.30(-1.09%)
Aug 09, 2019	27.66	27.66	27.43	27.56	345,972	-0.22(-0.78%)
Aug 08, 2019	27.40	27.79	27.29	27.78	339,240	+0.40(+1.47%)
Aug 07, 2019	27.06	27.43	26.89	27.38	726,194	+0.20(+0.73%)
Aug 06, 2019	27.02	27.20	26.94	27.18	510,599	+0.32(+1.19%)
Aug 05, 2019	27.35	27.36	26.70	26.86	596,093	-0.63(-2.30%)
Aug 02, 2019	27.46	27.52	27.28	27.49	260,026	+0.03(+0.12%)