Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.71	27.83	27.48	27.56	345,631	-0.15(-0.55%)
Jul 30, 2019	27.60	27.73	27.55	27.71	281,287	+0.10(+0.35%)
Jul 29, 2019	27.60	27.72	27.57	27.62	436,962	+0.05(+0.19%)
Jul 26, 2019	27.43	27.59	27.42	27.57	899,681	+0.13(+0.49%)
Jul 25, 2019	27.55	27.64	27.32	27.43	281,243	-0.13(-0.46%)
Jul 24, 2019	27.58	27.62	27.44	27.56	196,003	-0.04(-0.16%)
Jul 23, 2019	27.48	27.62	27.46	27.60	616,637	+0.13(+0.46%)
Jul 22, 2019	27.37	27.50	27.33	27.48	414,603	+0.14(+0.51%)
Jul 19, 2019	27.41	27.49	27.32	27.34	264,768	-0.07(-0.26%)
Jul 18, 2019	27.41	27.46	27.30	27.41	228,285	-0.03(-0.09%)
Jul 17, 2019	27.48	27.48	27.34	27.43	378,594	-0.03(-0.09%)
Jul 16, 2019	27.46	27.50	27.40	27.46	213,875	+0.01(+0.05%)
Jul 15, 2019	27.42	27.49	27.42	27.44	323,518	+0.03(+0.09%)
Jul 12, 2019	27.36	27.44	27.33	27.42	343,212	+0.11(+0.40%)
Jul 11, 2019	27.32	27.39	27.24	27.31	204,222	+0.01(+0.05%)
Jul 10, 2019	27.26	27.36	27.24	27.30	270,009	+0.08(+0.28%)
Jul 09, 2019	27.16	27.23	27.10	27.22	255,519	+0.04(+0.14%)
Jul 08, 2019	27.20	27.29	27.16	27.18	296,935	-0.01(-0.02%)
Jul 05, 2019	27.02	27.19	26.93	27.19	405,060	+0.15(+0.57%)
Jul 03, 2019	26.85	27.09	26.85	27.03	254,747	+0.18(+0.67%)
Jul 02, 2019	26.91	26.98	26.77	26.86	468,543	-0.04(-0.17%)