Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.18	31.18	30.20	30.35	1,835,282	-0.86(-2.76%)
Nov 27, 2020	31.45	31.45	31.00	31.21	350,900	-0.04(-0.13%)
Nov 25, 2020	31.55	31.61	30.93	31.25	743,300	-0.36(-1.14%)
Nov 24, 2020	31.14	31.80	31.14	31.61	938,811	+0.92(+3.00%)
Nov 23, 2020	30.22	30.77	30.19	30.69	768,009	+0.77(+2.57%)
Nov 20, 2020	29.80	30.14	29.69	29.92	559,800	+0.16(+0.54%)
Nov 19, 2020	29.81	29.82	29.18	29.76	512,743	-0.05(-0.17%)
Nov 18, 2020	30.20	30.74	29.81	29.81	867,052	-0.16(-0.53%)
Nov 17, 2020	29.54	30.05	29.40	29.97	645,623	+0.29(+0.98%)
Nov 16, 2020	29.27	29.88	29.16	29.68	1,142,308	+0.96(+3.34%)
Nov 13, 2020	28.19	28.82	28.18	28.72	490,700	+0.77(+2.75%)
Nov 12, 2020	28.19	28.38	27.68	27.95	537,860	-0.46(-1.62%)
Nov 11, 2020	29.19	29.39	28.20	28.41	670,098	-0.62(-2.14%)
Nov 10, 2020	27.97	29.14	27.83	29.03	1,567,520	+1.28(+4.61%)
Nov 09, 2020	27.32	28.30	27.32	27.75	1,743,325	+1.36(+5.15%)
Nov 06, 2020	26.80	27.04	26.33	26.39	499,300	-0.40(-1.49%)
Nov 05, 2020	26.52	27.09	26.52	26.79	603,134	+0.43(+1.63%)
Nov 04, 2020	26.47	26.80	25.95	26.36	447,700	-0.20(-0.75%)
Nov 03, 2020	26.51	26.75	26.40	26.56	575,079	+0.27(+1.03%)