Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.74	29.89	29.69	29.75	296,661	+0.01(+0.02%)
Dec 30, 2019	30.00	30.03	29.72	29.74	348,617	-0.22(-0.74%)
Dec 27, 2019	29.96	30.04	29.89	29.96	264,630	+0.03(+0.09%)
Dec 26, 2019	29.76	29.94	29.74	29.94	138,434	+0.20(+0.67%)
Dec 24, 2019	29.58	29.74	29.51	29.74	157,012	+0.15(+0.52%)
Dec 23, 2019	29.65	29.70	29.53	29.58	509,886	-0.01(-0.05%)
Dec 20, 2019	29.58	29.66	29.50	29.60	519,083	+0.10(+0.34%)
Dec 19, 2019	29.38	29.60	29.36	29.50	359,364	+0.11(+0.36%)
Dec 18, 2019	29.38	29.44	29.26	29.39	371,585	+0.03(+0.09%)
Dec 17, 2019	29.03	29.40	29.02	29.36	498,240	+0.37(+1.27%)
Dec 16, 2019	29.09	29.16	29.00	29.00	851,963	-0.06(-0.20%)
Dec 13, 2019	28.94	29.05	28.88	29.05	622,579	+0.17(+0.59%)
Dec 12, 2019	28.88	29.01	28.86	28.88	439,225	+0.03(+0.09%)
Dec 11, 2019	28.94	28.94	28.82	28.86	469,928	-0.07(-0.23%)
Dec 10, 2019	29.01	29.01	28.88	28.92	369,135	-0.08(-0.27%)
Dec 09, 2019	28.97	29.03	28.94	29.00	218,898	+0.07(+0.23%)
Dec 06, 2019	28.83	28.97	28.82	28.94	268,632	+0.16(+0.57%)
Dec 05, 2019	28.83	28.83	28.70	28.77	255,572	-0.03(-0.09%)
Dec 04, 2019	28.78	28.85	28.76	28.80	374,270	+0.05(+0.18%)
Dec 03, 2019	28.72	28.77	28.43	28.75	658,320	-0.02(-0.07%)
Dec 02, 2019	28.75	28.90	28.71	28.77	756,846	+0.05(+0.16%)
Nov 29, 2019	28.60	28.74	28.60	28.72	166,500	+0.08(+0.27%)
Nov 27, 2019	28.57	28.65	28.53	28.64	247,992	+0.10(+0.34%)
Nov 26, 2019	28.52	28.55	28.44	28.54	249,352	+0.05(+0.16%)
Nov 25, 2019	28.35	28.52	28.31	28.50	235,113	+0.18(+0.62%)
Nov 22, 2019	28.27	28.36	28.21	28.32	260,682	+0.05(+0.16%)
Nov 21, 2019	28.44	28.44	28.21	28.27	221,619	-0.15(-0.53%)
Nov 20, 2019	28.35	28.46	28.32	28.43	184,896	+0.06(+0.21%)
Nov 19, 2019	28.39	28.46	28.33	28.37	241,162	-0.03(-0.09%)
Nov 18, 2019	28.31	28.49	28.24	28.39	396,357	+0.11(+0.39%)
Nov 15, 2019	28.29	28.32	28.18	28.28	396,909	+0.03(+0.09%)
Nov 14, 2019	28.36	28.41	28.15	28.26	470,172	-0.12(-0.41%)
Nov 13, 2019	28.38	28.44	28.30	28.37	237,625	-0.05(-0.16%)
Nov 12, 2019	28.50	28.51	28.39	28.42	189,122	-0.05(-0.16%)
Nov 11, 2019	28.46	28.57	28.32	28.46	232,688	-0.05(-0.18%)
Nov 08, 2019	28.39	28.53	28.35	28.52	322,756	+0.12(+0.44%)
Nov 07, 2019	28.37	28.41	28.29	28.39	359,625	+0.09(+0.32%)
Nov 06, 2019	28.15	28.32	28.02	28.30	298,737	+0.14(+0.51%)
Nov 05, 2019	28.35	28.35	28.10	28.16	572,026	-0.14(-0.49%)
Nov 04, 2019	28.48	28.52	28.27	28.29	777,540	-0.09(-0.30%)
Nov 01, 2019	28.33	28.52	28.26	28.38	301,810	+0.07(+0.25%)
Oct 31, 2019	28.06	28.35	28.05	28.31	424,070	+0.26(+0.91%)
Oct 30, 2019	28.15	28.15	27.95	28.05	125,905	-0.10(-0.35%)
Oct 29, 2019	27.98	28.20	27.96	28.15	192,952	+0.15(+0.54%)
Oct 28, 2019	27.96	28.03	27.90	28.00	184,822	+0.12(+0.42%)
Oct 25, 2019	28.03	28.12	27.86	27.88	345,231	-0.17(-0.61%)
Oct 24, 2019	28.30	28.38	28.01	28.05	299,128	-0.25(-0.88%)
Oct 23, 2019	28.17	28.31	28.13	28.30	279,986	+0.10(+0.37%)
Oct 22, 2019	28.22	28.23	28.03	28.20	440,546	-0.01(-0.05%)
Oct 21, 2019	27.95	28.22	27.95	28.21	483,407	+0.29(+1.05%)
Oct 18, 2019	27.79	28.00	27.72	27.91	232,091	+0.12(+0.42%)
Oct 17, 2019	27.73	27.81	27.71	27.80	237,070	+0.14(+0.50%)
Oct 16, 2019	27.63	27.73	27.61	27.66	241,413	+0.04(+0.14%)
Oct 15, 2019	27.57	27.86	27.57	27.62	201,439	+0.07(+0.24%)
Oct 14, 2019	27.61	27.61	27.47	27.56	189,308	-0.10(-0.38%)
Oct 11, 2019	27.59	27.77	27.59	27.66	318,781	+0.15(+0.55%)
Oct 10, 2019	27.35	27.57	27.35	27.51	546,934	+0.16(+0.57%)
Oct 09, 2019	27.28	27.42	27.25	27.35	556,578	+0.13(+0.48%)
Oct 08, 2019	27.33	27.35	27.17	27.22	664,944	-0.15(-0.55%)
Oct 07, 2019	27.31	27.53	27.29	27.37	356,712	+0.03(+0.10%)
Oct 04, 2019	27.24	27.35	27.19	27.35	375,198	+0.16(+0.60%)
Oct 03, 2019	27.07	27.29	26.96	27.18	1,352,374	+0.09(+0.34%)
Oct 02, 2019	27.18	27.20	26.86	27.09	543,963	-0.16(-0.60%)