Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	25.94	25.97	25.82	25.85	670,068	-0.03(-0.12%)
Aug 29, 2019	25.90	26.06	25.63	25.89	483,346	+0.06(+0.22%)
Aug 28, 2019	25.92	25.96	25.73	25.83	2,404,347	-0.12(-0.44%)
Aug 27, 2019	26.56	26.62	25.94	25.94	1,084,648	-0.57(-2.15%)
Aug 26, 2019	26.54	26.56	26.42	26.51	231,134	+0.11(+0.41%)
Aug 23, 2019	26.74	26.83	26.35	26.40	371,287	-0.37(-1.39%)
Aug 22, 2019	26.76	26.81	26.68	26.77	161,058	+0.01(+0.02%)
Aug 21, 2019	26.96	26.96	26.73	26.77	642,604	-0.09(-0.33%)
Aug 20, 2019	27.01	27.01	26.84	26.86	165,402	-0.10(-0.38%)
Aug 19, 2019	26.88	27.00	26.76	26.96	272,070	+0.22(+0.84%)
Aug 16, 2019	26.60	26.84	26.60	26.74	267,214	+0.24(+0.92%)
Aug 15, 2019	26.53	26.67	26.41	26.49	371,491	+0.03(+0.12%)
Aug 14, 2019	26.99	26.99	26.45	26.46	863,711	-0.72(-2.66%)
Aug 13, 2019	27.22	27.40	27.15	27.18	292,881	-0.08(-0.28%)
Aug 12, 2019	27.50	27.50	27.22	27.26	603,939	-0.30(-1.09%)
Aug 09, 2019	27.66	27.66	27.43	27.56	345,972	-0.22(-0.78%)
Aug 08, 2019	27.40	27.79	27.29	27.78	339,240	+0.40(+1.47%)
Aug 07, 2019	27.06	27.43	26.89	27.38	726,194	+0.20(+0.73%)
Aug 06, 2019	27.02	27.20	26.94	27.18	510,599	+0.32(+1.19%)
Aug 05, 2019	27.35	27.36	26.70	26.86	596,093	-0.63(-2.30%)
Aug 02, 2019	27.46	27.52	27.28	27.49	260,026	+0.03(+0.12%)
Aug 01, 2019	27.64	27.70	27.41	27.46	443,421	-0.15(-0.56%)
Jul 31, 2019	27.76	27.89	27.53	27.61	344,949	-0.15(-0.55%)
Jul 30, 2019	27.66	27.79	27.60	27.77	280,731	+0.10(+0.35%)
Jul 29, 2019	27.65	27.77	27.62	27.67	436,099	+0.05(+0.19%)
Jul 26, 2019	27.49	27.64	27.47	27.62	897,904	+0.13(+0.49%)
Jul 25, 2019	27.61	27.69	27.38	27.49	280,688	-0.13(-0.46%)
Jul 24, 2019	27.63	27.68	27.49	27.61	195,616	-0.04(-0.16%)
Jul 23, 2019	27.54	27.67	27.52	27.66	615,419	+0.13(+0.46%)
Jul 22, 2019	27.43	27.56	27.38	27.53	413,784	+0.14(+0.51%)
Jul 19, 2019	27.47	27.55	27.38	27.39	264,245	-0.07(-0.26%)
Jul 18, 2019	27.46	27.51	27.35	27.46	227,834	-0.03(-0.09%)
Jul 17, 2019	27.53	27.53	27.40	27.49	377,846	-0.03(-0.09%)
Jul 16, 2019	27.52	27.55	27.45	27.51	213,453	+0.01(+0.05%)
Jul 15, 2019	27.47	27.55	27.47	27.50	322,879	+0.03(+0.09%)
Jul 12, 2019	27.41	27.50	27.38	27.47	342,535	+0.11(+0.40%)
Jul 11, 2019	27.37	27.44	27.30	27.36	203,819	+0.01(+0.05%)
Jul 10, 2019	27.31	27.41	27.29	27.35	269,475	+0.08(+0.28%)
Jul 09, 2019	27.21	27.29	27.15	27.27	255,015	+0.04(+0.14%)
Jul 08, 2019	27.25	27.34	27.21	27.24	296,349	-0.01(-0.02%)
Jul 05, 2019	27.08	27.24	26.98	27.24	404,260	+0.15(+0.57%)
Jul 03, 2019	26.90	27.15	26.90	27.09	254,244	+0.18(+0.67%)
Jul 02, 2019	26.96	27.03	26.82	26.91	467,618	-0.04(-0.17%)
Jul 01, 2019	27.09	27.18	26.90	26.95	391,736	-0.04(-0.14%)
Jun 28, 2019	26.86	27.11	26.85	26.99	308,469	+0.22(+0.81%)
Jun 27, 2019	26.68	26.79	26.63	26.77	364,676	+0.18(+0.67%)
Jun 26, 2019	26.74	26.74	26.58	26.60	747,535	-0.08(-0.31%)
Jun 25, 2019	26.81	26.85	26.67	26.68	352,864	-0.07(-0.26%)
Jun 24, 2019	26.69	26.85	26.67	26.75	345,433	+0.09(+0.34%)
Jun 21, 2019	26.76	26.76	26.63	26.66	406,604	-0.12(-0.43%)
Jun 20, 2019	26.86	26.90	26.70	26.77	397,745	-0.05(-0.19%)
Jun 19, 2019	26.59	26.83	26.56	26.83	382,712	+0.24(+0.89%)
Jun 18, 2019	26.59	26.76	26.56	26.59	283,463	+0.06(+0.24%)
Jun 17, 2019	26.63	26.72	26.50	26.53	987,104	-0.07(-0.26%)
Jun 14, 2019	26.52	26.63	26.49	26.59	873,092	+0.07(+0.28%)
Jun 13, 2019	26.41	26.52	26.39	26.52	375,763	+0.14(+0.54%)
Jun 12, 2019	26.27	26.43	26.27	26.38	318,382	+0.12(+0.45%)
Jun 11, 2019	26.36	26.36	26.20	26.26	414,661	-0.02(-0.09%)
Jun 10, 2019	26.24	26.34	26.11	26.28	494,537	+0.04(+0.17%)
Jun 07, 2019	26.39	26.41	26.12	26.24	331,416	-0.15(-0.57%)
Jun 06, 2019	26.28	26.42	26.08	26.39	540,068	+0.14(+0.55%)
Jun 05, 2019	26.49	26.54	26.21	26.25	395,175	-0.16(-0.59%)
Jun 04, 2019	26.32	26.42	26.13	26.40	1,101,054	+0.21(+0.81%)