Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	25.89	25.92	25.76	25.80	671,394	-0.03(-0.12%)
Aug 29, 2019	25.85	26.01	25.58	25.83	484,302	+0.06(+0.22%)
Aug 28, 2019	25.87	25.91	25.68	25.78	2,409,105	-0.11(-0.44%)
Aug 27, 2019	26.50	26.57	25.89	25.89	1,086,794	-0.57(-2.15%)
Aug 26, 2019	26.49	26.50	26.36	26.46	231,591	+0.11(+0.41%)
Aug 23, 2019	26.68	26.77	26.30	26.35	372,022	-0.37(-1.39%)
Aug 22, 2019	26.70	26.76	26.63	26.72	161,377	+0.01(+0.02%)
Aug 21, 2019	26.91	26.91	26.68	26.72	643,876	-0.09(-0.33%)
Aug 20, 2019	26.95	26.95	26.79	26.80	165,730	-0.10(-0.38%)
Aug 19, 2019	26.82	26.95	26.70	26.91	272,608	+0.22(+0.84%)
Aug 16, 2019	26.55	26.79	26.55	26.68	267,743	+0.24(+0.92%)
Aug 15, 2019	26.47	26.62	26.36	26.44	372,226	+0.03(+0.12%)
Aug 14, 2019	26.94	26.94	26.40	26.41	865,420	-0.72(-2.66%)
Aug 13, 2019	27.17	27.35	27.10	27.13	293,461	-0.08(-0.28%)
Aug 12, 2019	27.44	27.44	27.17	27.21	605,135	-0.30(-1.09%)
Aug 09, 2019	27.60	27.61	27.37	27.51	346,657	-0.22(-0.78%)
Aug 08, 2019	27.35	27.74	27.23	27.72	339,912	+0.40(+1.47%)
Aug 07, 2019	27.00	27.37	26.84	27.32	727,631	+0.20(+0.73%)
Aug 06, 2019	26.96	27.14	26.89	27.12	511,609	+0.32(+1.19%)
Aug 05, 2019	27.30	27.31	26.65	26.80	597,273	-0.63(-2.30%)
Aug 02, 2019	27.41	27.47	27.23	27.44	260,541	+0.03(+0.12%)
Aug 01, 2019	27.58	27.64	27.36	27.41	444,299	-0.15(-0.56%)
Jul 31, 2019	27.71	27.83	27.48	27.56	345,631	-0.15(-0.55%)
Jul 30, 2019	27.60	27.73	27.55	27.71	281,287	+0.10(+0.35%)
Jul 29, 2019	27.60	27.72	27.57	27.62	436,962	+0.05(+0.19%)
Jul 26, 2019	27.43	27.59	27.42	27.57	899,681	+0.13(+0.49%)
Jul 25, 2019	27.55	27.64	27.32	27.43	281,243	-0.13(-0.46%)
Jul 24, 2019	27.58	27.62	27.44	27.56	196,003	-0.04(-0.16%)
Jul 23, 2019	27.48	27.62	27.46	27.60	616,637	+0.13(+0.46%)
Jul 22, 2019	27.37	27.50	27.33	27.48	414,603	+0.14(+0.51%)
Jul 19, 2019	27.41	27.49	27.32	27.34	264,768	-0.07(-0.26%)
Jul 18, 2019	27.41	27.46	27.30	27.41	228,285	-0.03(-0.09%)
Jul 17, 2019	27.48	27.48	27.34	27.43	378,594	-0.03(-0.09%)
Jul 16, 2019	27.46	27.50	27.40	27.46	213,875	+0.01(+0.05%)
Jul 15, 2019	27.42	27.49	27.42	27.44	323,518	+0.03(+0.09%)
Jul 12, 2019	27.36	27.44	27.33	27.42	343,212	+0.11(+0.40%)
Jul 11, 2019	27.32	27.39	27.24	27.31	204,222	+0.01(+0.05%)
Jul 10, 2019	27.26	27.36	27.24	27.30	270,009	+0.08(+0.28%)
Jul 09, 2019	27.16	27.23	27.10	27.22	255,519	+0.04(+0.14%)
Jul 08, 2019	27.20	27.29	27.16	27.18	296,935	-0.01(-0.02%)
Jul 05, 2019	27.02	27.19	26.93	27.19	405,060	+0.15(+0.57%)
Jul 03, 2019	26.85	27.09	26.85	27.03	254,747	+0.18(+0.67%)
Jul 02, 2019	26.91	26.98	26.77	26.86	468,543	-0.04(-0.17%)
Jul 01, 2019	27.03	27.12	26.85	26.90	392,512	-0.04(-0.14%)
Jun 28, 2019	26.80	27.06	26.79	26.94	309,079	+0.22(+0.81%)
Jun 27, 2019	26.63	26.74	26.58	26.72	365,398	+0.18(+0.67%)
Jun 26, 2019	26.68	26.69	26.52	26.54	749,015	-0.08(-0.31%)
Jun 25, 2019	26.75	26.79	26.61	26.63	353,562	-0.07(-0.26%)
Jun 24, 2019	26.63	26.79	26.61	26.70	346,117	+0.09(+0.34%)
Jun 21, 2019	26.71	26.71	26.58	26.61	407,408	-0.12(-0.43%)
Jun 20, 2019	26.81	26.85	26.65	26.72	398,532	-0.05(-0.19%)
Jun 19, 2019	26.54	26.78	26.51	26.77	383,469	+0.24(+0.89%)
Jun 18, 2019	26.54	26.71	26.51	26.54	284,024	+0.06(+0.24%)
Jun 17, 2019	26.58	26.66	26.45	26.47	989,057	-0.07(-0.26%)
Jun 14, 2019	26.47	26.58	26.44	26.54	874,820	+0.07(+0.28%)
Jun 13, 2019	26.36	26.47	26.34	26.47	376,506	+0.14(+0.54%)
Jun 12, 2019	26.22	26.37	26.22	26.32	319,012	+0.12(+0.45%)
Jun 11, 2019	26.31	26.31	26.14	26.21	415,481	-0.02(-0.09%)
Jun 10, 2019	26.19	26.29	26.06	26.23	495,516	+0.04(+0.17%)
Jun 07, 2019	26.34	26.36	26.07	26.19	332,072	-0.15(-0.57%)
Jun 06, 2019	26.23	26.37	26.02	26.34	541,137	+0.14(+0.55%)
Jun 05, 2019	26.44	26.49	26.16	26.19	395,957	-0.16(-0.59%)
Jun 04, 2019	26.27	26.37	26.08	26.35	1,103,233	+0.21(+0.81%)