Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.91	19.24	18.80	18.92	564,492	-0.02(-0.12%)
Sep 29, 2020	19.33	19.33	18.75	18.94	591,742	-0.33(-1.72%)
Sep 28, 2020	18.84	19.42	18.84	19.27	1,326,187	+0.57(+3.06%)
Sep 25, 2020	18.30	18.76	18.20	18.70	819,319	+0.46(+2.54%)
Sep 24, 2020	18.23	18.62	17.84	18.23	1,451,744	-0.02(-0.12%)
Sep 23, 2020	19.06	19.12	18.23	18.26	1,616,471	-0.68(-3.61%)
Sep 22, 2020	18.95	19.21	18.83	18.94	734,476	+0.06(+0.34%)
Sep 21, 2020	19.33	19.33	18.80	18.88	2,058,461	-0.65(-3.32%)
Sep 18, 2020	19.69	19.81	19.42	19.52	829,245	-0.13(-0.66%)
Sep 17, 2020	19.60	19.75	19.34	19.65	1,089,453	-0.02(-0.11%)
Sep 16, 2020	19.43	19.83	19.36	19.68	1,075,138	+0.30(+1.56%)
Sep 15, 2020	19.62	19.68	19.30	19.37	1,214,235	-0.09(-0.48%)
Sep 14, 2020	18.86	19.54	18.80	19.47	1,242,426	+0.65(+3.44%)
Sep 11, 2020	19.11	19.11	18.51	18.82	687,843	-0.14(-0.72%)
Sep 10, 2020	19.29	19.34	18.96	18.96	804,316	-0.25(-1.31%)
Sep 09, 2020	19.09	19.30	19.01	19.21	711,798	+0.22(+1.18%)
Sep 08, 2020	18.99	19.32	18.80	18.98	833,769	-0.03(-0.15%)
Sep 04, 2020	19.08	19.29	18.62	19.01	860,776	+0.01(+0.04%)
Sep 03, 2020	19.25	19.47	18.86	19.01	1,046,182	-0.27(-1.38%)
Sep 02, 2020	19.33	19.33	18.99	19.27	805,783	+0.01(+0.07%)