Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.31	46.44	46.02	46.11	366,900	-0.20(-0.43%)
Jan 30, 2020	46.21	46.35	46.14	46.31	239,694	-0.02(-0.04%)
Jan 29, 2020	46.01	46.34	45.99	46.33	249,872	+0.34(+0.74%)
Jan 28, 2020	45.69	46.05	45.67	45.99	243,454	+0.39(+0.86%)
Jan 27, 2020	45.58	45.68	45.47	45.60	249,041	-0.23(-0.50%)
Jan 24, 2020	46.10	46.12	45.66	45.83	300,100	-0.21(-0.46%)
Jan 23, 2020	45.96	46.10	45.86	46.04	224,052	+0.07(+0.15%)
Jan 22, 2020	46.06	46.16	45.93	45.97	260,685	+0.02(+0.04%)
Jan 21, 2020	45.77	46.02	45.77	45.95	442,015	+0.19(+0.42%)
Jan 17, 2020	45.78	45.81	45.62	45.76	176,200	+0.07(+0.15%)
Jan 16, 2020	45.53	45.72	45.53	45.69	224,379	+0.21(+0.46%)
Jan 15, 2020	45.34	45.66	45.32	45.48	254,580	+0.12(+0.26%)
Jan 14, 2020	45.25	45.50	45.23	45.36	295,340	+0.08(+0.18%)
Jan 13, 2020	45.00	45.28	45.00	45.28	251,705	+0.30(+0.67%)
Jan 10, 2020	44.80	44.99	44.77	44.98	246,400	+0.20(+0.45%)
Jan 09, 2020	44.77	44.93	44.68	44.78	180,750	+0.16(+0.36%)
Jan 08, 2020	44.79	44.85	44.59	44.62	147,904	-0.13(-0.29%)
Jan 07, 2020	44.68	44.81	44.59	44.75	243,068	+0.11(+0.25%)
Jan 06, 2020	44.47	44.72	44.46	44.64	301,351	+0.07(+0.16%)
Jan 03, 2020	44.31	44.72	44.31	44.57	300,300	+0.00(+0.00%)