Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.21	16.23	15.33	15.50	2,198,053	-0.63(-3.88%)
Apr 29, 2020	15.96	16.54	15.60	16.13	3,037,009	+0.81(+5.27%)
Apr 28, 2020	14.83	15.54	14.63	15.32	2,953,673	+0.84(+5.77%)
Apr 27, 2020	14.24	14.68	13.96	14.48	1,675,780	+0.32(+2.28%)
Apr 24, 2020	14.41	14.41	13.73	14.16	976,054	-0.15(-1.03%)
Apr 23, 2020	14.41	14.88	14.29	14.31	1,652,379	-0.09(-0.63%)
Apr 22, 2020	14.96	15.07	14.13	14.40	2,165,133	-0.25(-1.68%)
Apr 21, 2020	13.78	14.72	13.77	14.65	2,124,213	+0.48(+3.42%)
Apr 20, 2020	14.38	14.72	13.93	14.16	1,862,140	-0.71(-4.77%)
Apr 17, 2020	14.62	15.00	14.22	14.87	2,939,980	+1.09(+7.90%)
Apr 16, 2020	14.27	14.48	13.70	13.78	2,051,551	-0.37(-2.58%)
Apr 15, 2020	14.34	14.58	13.93	14.15	2,428,841	-0.86(-5.76%)
Apr 14, 2020	15.92	15.95	14.69	15.01	3,780,966	-0.23(-1.52%)
Apr 13, 2020	15.83	15.90	14.46	15.24	1,865,777	-0.26(-1.68%)
Apr 09, 2020	15.76	17.01	14.81	15.50	7,018,739	+1.31(+9.20%)
Apr 08, 2020	13.44	14.32	13.11	14.20	4,666,657	+2.25(+18.88%)
Apr 07, 2020	12.26	13.05	11.86	11.94	5,733,819	+0.67(+5.95%)
Apr 06, 2020	11.33	11.93	10.84	11.27	1,714,744	+1.12(+11.04%)
Apr 03, 2020	11.18	11.18	9.716	10.15	3,707,043	-1.07(-9.52%)
Apr 02, 2020	11.59	11.93	11.16	11.22	1,509,925	-0.31(-2.65%)
Apr 01, 2020	12.26	12.36	11.38	11.52	2,639,096	-1.61(-12.27%)
Mar 31, 2020	14.16	14.17	12.86	13.14	1,454,508	-0.94(-6.69%)
Mar 30, 2020	15.45	15.45	13.75	14.08	2,035,260	-1.47(-9.44%)
Mar 27, 2020	15.88	16.26	15.16	15.54	1,643,034	-0.39(-2.47%)
Mar 26, 2020	14.51	17.48	14.29	15.94	4,939,399	+2.75(+20.82%)
Mar 25, 2020	11.97	14.34	11.53	13.19	4,355,143	+2.32(+21.37%)
Mar 24, 2020	12.44	12.54	10.74	10.87	3,421,782	-1.04(-8.73%)
Mar 23, 2020	13.70	13.75	11.61	11.91	2,571,941	-1.43(-10.74%)
Mar 20, 2020	13.89	15.36	13.26	13.34	3,851,787	+0.09(+0.70%)
Mar 19, 2020	12.98	14.06	11.12	13.25	3,321,695	+0.13(+1.02%)
Mar 18, 2020	15.81	16.11	8.690	13.12	4,845,745	-3.99(-23.31%)
Mar 17, 2020	18.93	19.27	16.84	17.10	1,847,634	-1.49(-8.03%)
Mar 16, 2020	19.63	21.22	18.60	18.60	1,154,418	-2.97(-13.76%)
Mar 13, 2020	22.64	22.75	20.20	21.56	1,334,170	+0.83(+3.99%)
Mar 12, 2020	22.86	22.98	20.62	20.74	2,555,537	-4.40(-17.51%)
Mar 11, 2020	26.08	26.28	24.85	25.14	1,578,701	-1.51(-5.66%)
Mar 10, 2020	27.29	27.29	25.80	26.64	1,570,144	+0.47(+1.81%)
Mar 09, 2020	27.13	27.22	26.17	26.17	1,875,002	-2.50(-8.72%)
Mar 06, 2020	28.67	28.86	27.75	28.67	1,227,088	-0.67(-2.27%)
Mar 05, 2020	29.59	29.59	29.10	29.34	935,338	-0.68(-2.27%)
Mar 04, 2020	29.79	30.21	29.58	30.02	764,670	+0.58(+1.97%)
Mar 03, 2020	29.89	30.43	29.09	29.44	2,609,847	-0.43(-1.43%)
Mar 02, 2020	28.37	29.87	28.37	29.87	2,209,518	+1.70(+6.04%)
Feb 28, 2020	28.18	28.46	27.40	28.16	3,849,387	-0.84(-2.90%)
Feb 27, 2020	30.19	30.19	28.93	29.00	2,821,645	-1.43(-4.69%)
Feb 26, 2020	30.59	31.04	30.41	30.43	2,243,853	-0.13(-0.41%)
Feb 25, 2020	31.51	31.57	30.35	30.56	1,628,727	-0.89(-2.84%)
Feb 24, 2020	31.47	31.61	31.04	31.45	1,089,174	-0.47(-1.48%)
Feb 21, 2020	32.24	32.26	31.83	31.93	702,479	-0.31(-0.97%)
Feb 20, 2020	32.01	32.24	31.95	32.24	499,666	+0.23(+0.71%)
Feb 19, 2020	32.04	32.10	31.99	32.01	338,835	+0.01(+0.02%)
Feb 18, 2020	31.91	32.03	31.85	32.01	547,149	+0.13(+0.42%)
Feb 14, 2020	31.75	31.89	31.68	31.87	379,284	+0.13(+0.40%)
Feb 13, 2020	31.47	31.81	31.47	31.75	390,955	+0.27(+0.87%)
Feb 12, 2020	31.33	31.59	31.28	31.47	575,356	+0.22(+0.70%)
Feb 11, 2020	31.30	31.38	31.21	31.25	662,308	-0.02(-0.06%)
Feb 10, 2020	31.37	31.38	31.21	31.27	643,762	-0.09(-0.28%)
Feb 07, 2020	31.48	31.48	31.29	31.36	573,501	-0.07(-0.21%)
Feb 06, 2020	31.32	31.56	31.28	31.43	790,101	+0.15(+0.47%)
Feb 05, 2020	31.09	31.32	31.03	31.28	678,285	+0.27(+0.88%)
Feb 04, 2020	31.03	31.08	30.85	31.01	1,290,080	+0.10(+0.32%)