Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.80	27.06	26.79	26.94	309,079	+0.22(+0.81%)
Jun 27, 2019	26.63	26.74	26.58	26.72	365,398	+0.18(+0.67%)
Jun 26, 2019	26.68	26.69	26.52	26.54	749,015	-0.08(-0.31%)
Jun 25, 2019	26.75	26.79	26.61	26.63	353,562	-0.07(-0.26%)
Jun 24, 2019	26.63	26.79	26.61	26.70	346,117	+0.09(+0.34%)
Jun 21, 2019	26.71	26.71	26.58	26.61	407,408	-0.12(-0.43%)
Jun 20, 2019	26.81	26.85	26.65	26.72	398,532	-0.05(-0.19%)
Jun 19, 2019	26.54	26.78	26.51	26.77	383,469	+0.24(+0.89%)
Jun 18, 2019	26.54	26.71	26.51	26.54	284,024	+0.06(+0.24%)
Jun 17, 2019	26.58	26.66	26.45	26.47	989,057	-0.07(-0.26%)
Jun 14, 2019	26.47	26.58	26.44	26.54	874,820	+0.07(+0.28%)
Jun 13, 2019	26.36	26.47	26.34	26.47	376,506	+0.14(+0.54%)
Jun 12, 2019	26.22	26.37	26.22	26.32	319,012	+0.12(+0.45%)
Jun 11, 2019	26.31	26.31	26.14	26.21	415,481	-0.02(-0.09%)
Jun 10, 2019	26.19	26.29	26.06	26.23	495,516	+0.04(+0.17%)
Jun 07, 2019	26.34	26.36	26.07	26.19	332,072	-0.15(-0.57%)
Jun 06, 2019	26.23	26.37	26.02	26.34	541,137	+0.14(+0.55%)
Jun 05, 2019	26.44	26.49	26.16	26.19	395,957	-0.16(-0.59%)
Jun 04, 2019	26.27	26.37	26.08	26.35	1,103,233	+0.21(+0.81%)