Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.24	16.26	15.36	15.53	2,193,712	-0.63(-3.88%)
Apr 29, 2020	15.99	16.57	15.63	16.16	3,031,011	+0.81(+5.27%)
Apr 28, 2020	14.86	15.58	14.66	15.35	2,947,839	+0.84(+5.77%)
Apr 27, 2020	14.27	14.71	13.98	14.51	1,672,470	+0.32(+2.28%)
Apr 24, 2020	14.44	14.44	13.76	14.19	974,126	-0.15(-1.03%)
Apr 23, 2020	14.44	14.91	14.32	14.34	1,649,116	-0.09(-0.63%)
Apr 22, 2020	14.99	15.10	14.15	14.43	2,160,856	-0.25(-1.68%)
Apr 21, 2020	13.81	14.74	13.79	14.67	2,120,017	+0.49(+3.42%)
Apr 20, 2020	14.41	14.75	13.96	14.19	1,858,462	-0.71(-4.77%)
Apr 17, 2020	14.65	15.03	14.25	14.90	2,934,173	+1.09(+7.90%)
Apr 16, 2020	14.29	14.51	13.73	13.81	2,047,499	-0.37(-2.58%)
Apr 15, 2020	14.36	14.61	13.96	14.17	2,424,044	-0.87(-5.76%)
Apr 14, 2020	15.95	15.98	14.72	15.04	3,773,498	-0.23(-1.52%)
Apr 13, 2020	15.86	15.93	14.48	15.27	1,862,092	-0.26(-1.68%)
Apr 09, 2020	15.79	17.05	14.84	15.53	7,004,876	+1.31(+9.20%)
Apr 08, 2020	13.46	14.34	13.13	14.22	4,657,440	+2.26(+18.88%)
Apr 07, 2020	12.28	13.08	11.89	11.96	5,722,494	+0.67(+5.95%)
Apr 06, 2020	11.35	11.96	10.86	11.29	1,711,357	+1.12(+11.04%)
Apr 03, 2020	11.20	11.20	9.735	10.17	3,699,721	-1.07(-9.52%)
Apr 02, 2020	11.61	11.95	11.18	11.24	1,506,942	-0.31(-2.65%)
Apr 01, 2020	12.28	12.38	11.40	11.55	2,633,883	-1.62(-12.27%)
Mar 31, 2020	14.19	14.20	12.89	13.16	1,451,635	-0.94(-6.69%)
Mar 30, 2020	15.48	15.48	13.77	14.10	2,031,240	-1.47(-9.44%)
Mar 27, 2020	15.91	16.29	15.19	15.58	1,639,789	-0.39(-2.47%)
Mar 26, 2020	14.54	17.52	14.32	15.97	4,929,643	+2.75(+20.82%)
Mar 25, 2020	11.99	14.37	11.56	13.22	4,346,541	+2.33(+21.37%)
Mar 24, 2020	12.46	12.56	10.76	10.89	3,415,023	-1.04(-8.74%)
Mar 23, 2020	13.73	13.78	11.63	11.93	2,566,861	-1.44(-10.74%)
Mar 20, 2020	13.92	15.39	13.28	13.37	3,844,178	+0.09(+0.70%)
Mar 19, 2020	13.00	14.08	11.14	13.28	3,315,134	+0.13(+1.02%)
Mar 18, 2020	15.84	16.14	8.707	13.14	4,836,173	-4.00(-23.31%)
Mar 17, 2020	18.97	19.31	16.88	17.14	1,843,984	-1.50(-8.03%)
Mar 16, 2020	19.67	21.26	18.63	18.63	1,152,138	-2.97(-13.76%)
Mar 13, 2020	22.69	22.79	20.24	21.61	1,331,535	+0.83(+3.99%)
Mar 12, 2020	22.91	23.03	20.66	20.78	2,550,489	-4.41(-17.51%)
Mar 11, 2020	26.13	26.34	24.90	25.19	1,575,583	-1.51(-5.66%)
Mar 10, 2020	27.35	27.35	25.85	26.70	1,567,042	+0.47(+1.81%)
Mar 09, 2020	27.18	27.28	26.22	26.22	1,871,299	-2.51(-8.72%)
Mar 06, 2020	28.73	28.91	27.80	28.73	1,224,664	-0.67(-2.27%)
Mar 05, 2020	29.64	29.65	29.16	29.40	933,490	-0.68(-2.27%)
Mar 04, 2020	29.85	30.27	29.64	30.08	763,159	+0.58(+1.97%)
Mar 03, 2020	29.94	30.49	29.14	29.50	2,604,692	-0.43(-1.43%)
Mar 02, 2020	28.43	29.92	28.43	29.92	2,205,154	+1.70(+6.04%)
Feb 28, 2020	28.23	28.51	27.46	28.22	3,841,783	-0.84(-2.90%)
Feb 27, 2020	30.24	30.24	28.99	29.06	2,816,072	-1.43(-4.69%)
Feb 26, 2020	30.65	31.10	30.47	30.49	2,239,421	-0.13(-0.41%)
Feb 25, 2020	31.57	31.63	30.41	30.62	1,625,509	-0.90(-2.84%)
Feb 24, 2020	31.53	31.67	31.10	31.51	1,087,022	-0.47(-1.48%)
Feb 21, 2020	32.30	32.33	31.90	31.99	701,091	-0.31(-0.97%)
Feb 20, 2020	32.08	32.30	32.02	32.30	498,679	+0.23(+0.71%)
Feb 19, 2020	32.10	32.16	32.06	32.08	338,165	+0.01(+0.02%)
Feb 18, 2020	31.97	32.09	31.92	32.07	546,068	+0.13(+0.42%)
Feb 14, 2020	31.81	31.96	31.74	31.94	378,535	+0.13(+0.40%)
Feb 13, 2020	31.53	31.88	31.53	31.81	390,183	+0.27(+0.87%)
Feb 12, 2020	31.39	31.65	31.34	31.53	574,219	+0.22(+0.70%)
Feb 11, 2020	31.36	31.44	31.27	31.31	661,000	-0.02(-0.06%)
Feb 10, 2020	31.43	31.44	31.27	31.33	642,491	-0.09(-0.28%)
Feb 07, 2020	31.54	31.54	31.35	31.42	572,368	-0.07(-0.21%)
Feb 06, 2020	31.38	31.62	31.34	31.49	788,540	+0.15(+0.47%)
Feb 05, 2020	31.15	31.38	31.09	31.34	676,945	+0.27(+0.88%)
Feb 04, 2020	31.09	31.14	30.91	31.07	1,287,532	+0.10(+0.32%)