Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.87	19.20	18.76	18.88	565,609	-0.02(-0.12%)
Sep 29, 2020	19.29	19.29	18.71	18.90	592,913	-0.33(-1.71%)
Sep 28, 2020	18.80	19.38	18.80	19.23	1,328,811	+0.57(+3.06%)
Sep 25, 2020	18.26	18.72	18.16	18.66	820,940	+0.46(+2.54%)
Sep 24, 2020	18.19	18.59	17.80	18.20	1,454,617	-0.02(-0.12%)
Sep 23, 2020	19.03	19.08	18.20	18.22	1,619,670	-0.68(-3.61%)
Sep 22, 2020	18.91	19.18	18.80	18.90	735,930	+0.06(+0.34%)
Sep 21, 2020	19.29	19.29	18.77	18.84	2,062,535	-0.65(-3.32%)
Sep 18, 2020	19.65	19.77	19.39	19.49	830,886	-0.13(-0.66%)
Sep 17, 2020	19.56	19.71	19.30	19.62	1,091,610	-0.02(-0.11%)
Sep 16, 2020	19.39	19.79	19.32	19.64	1,077,266	+0.30(+1.56%)
Sep 15, 2020	19.58	19.64	19.26	19.34	1,216,638	-0.09(-0.48%)
Sep 14, 2020	18.82	19.50	18.77	19.43	1,244,885	+0.65(+3.44%)
Sep 11, 2020	19.07	19.07	18.48	18.78	689,204	-0.14(-0.72%)
Sep 10, 2020	19.25	19.30	18.92	18.92	805,908	-0.25(-1.31%)
Sep 09, 2020	19.05	19.26	18.98	19.17	713,207	+0.22(+1.18%)
Sep 08, 2020	18.95	19.28	18.77	18.95	835,419	-0.03(-0.15%)
Sep 04, 2020	19.04	19.25	18.59	18.98	862,480	+0.01(+0.04%)
Sep 03, 2020	19.21	19.43	18.82	18.97	1,048,253	-0.27(-1.38%)
Sep 02, 2020	19.29	19.29	18.95	19.23	807,378	+0.01(+0.07%)