Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.76	27.89	27.53	27.61	344,949	-0.15(-0.55%)
Jul 30, 2019	27.66	27.79	27.60	27.77	280,731	+0.10(+0.35%)
Jul 29, 2019	27.65	27.77	27.62	27.67	436,099	+0.05(+0.19%)
Jul 26, 2019	27.49	27.64	27.47	27.62	897,904	+0.13(+0.49%)
Jul 25, 2019	27.61	27.69	27.38	27.49	280,688	-0.13(-0.46%)
Jul 24, 2019	27.63	27.68	27.49	27.61	195,616	-0.04(-0.16%)
Jul 23, 2019	27.54	27.67	27.52	27.66	615,419	+0.13(+0.46%)
Jul 22, 2019	27.43	27.56	27.38	27.53	413,784	+0.14(+0.51%)
Jul 19, 2019	27.47	27.55	27.38	27.39	264,245	-0.07(-0.26%)
Jul 18, 2019	27.46	27.51	27.35	27.46	227,834	-0.03(-0.09%)
Jul 17, 2019	27.53	27.53	27.40	27.49	377,846	-0.03(-0.09%)
Jul 16, 2019	27.52	27.55	27.45	27.51	213,453	+0.01(+0.05%)
Jul 15, 2019	27.47	27.55	27.47	27.50	322,879	+0.03(+0.09%)
Jul 12, 2019	27.41	27.50	27.38	27.47	342,535	+0.11(+0.40%)
Jul 11, 2019	27.37	27.44	27.30	27.36	203,819	+0.01(+0.05%)
Jul 10, 2019	27.31	27.41	27.29	27.35	269,475	+0.08(+0.28%)
Jul 09, 2019	27.21	27.29	27.15	27.27	255,015	+0.04(+0.14%)
Jul 08, 2019	27.25	27.34	27.21	27.24	296,349	-0.01(-0.02%)
Jul 05, 2019	27.08	27.24	26.98	27.24	404,260	+0.15(+0.57%)
Jul 03, 2019	26.90	27.15	26.90	27.09	254,244	+0.18(+0.67%)
Jul 02, 2019	26.96	27.03	26.82	26.91	467,618	-0.04(-0.17%)