Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.90	22.90	22.18	22.29	2,499,055	-0.63(-2.76%)
Nov 27, 2020	23.10	23.10	22.77	22.92	477,811	-0.03(-0.13%)
Nov 25, 2020	23.17	23.21	22.71	22.95	1,012,132	-0.26(-1.14%)
Nov 24, 2020	22.87	23.35	22.87	23.21	1,278,354	+0.68(+3.00%)
Nov 23, 2020	22.19	22.60	22.17	22.54	1,045,777	+0.57(+2.57%)
Nov 20, 2020	21.88	22.13	21.80	21.97	762,264	+0.12(+0.54%)
Nov 19, 2020	21.89	21.90	21.43	21.86	698,188	-0.04(-0.17%)
Nov 18, 2020	22.18	22.58	21.89	21.89	1,180,641	-0.12(-0.53%)
Nov 17, 2020	21.69	22.07	21.59	22.01	879,127	+0.21(+0.98%)
Nov 16, 2020	21.50	21.94	21.41	21.80	1,555,450	+0.71(+3.34%)
Nov 13, 2020	20.70	21.17	20.70	21.09	668,173	+0.57(+2.76%)
Nov 12, 2020	20.70	20.84	20.33	20.53	732,389	-0.34(-1.62%)
Nov 11, 2020	21.44	21.58	20.71	20.86	912,454	-0.46(-2.14%)
Nov 10, 2020	20.54	21.40	20.44	21.32	2,134,450	+0.94(+4.61%)
Nov 09, 2020	20.06	20.78	20.06	20.38	2,373,839	+1.00(+5.15%)
Nov 06, 2020	19.68	19.86	19.34	19.38	679,883	-0.29(-1.49%)
Nov 05, 2020	19.48	19.89	19.48	19.67	821,271	+0.32(+1.63%)
Nov 04, 2020	19.44	19.68	19.06	19.36	609,621	-0.15(-0.75%)
Nov 03, 2020	19.47	19.64	19.39	19.51	783,069	+0.20(+1.03%)
Nov 02, 2020	18.91	19.42	18.91	19.31	734,673	+0.46(+2.42%)
Oct 30, 2020	18.96	19.09	18.70	18.85	463,922	-0.18(-0.93%)
Oct 29, 2020	18.67	19.08	18.35	19.03	900,390	+0.43(+2.33%)
Oct 28, 2020	18.87	18.97	18.51	18.59	959,809	-0.50(-2.61%)
Oct 27, 2020	19.24	19.51	19.09	19.09	418,244	-0.04(-0.19%)
Oct 26, 2020	19.48	19.48	18.95	19.13	940,641	-0.49(-2.51%)
Oct 23, 2020	19.31	19.77	19.31	19.62	537,861	+0.32(+1.64%)
Oct 22, 2020	19.05	19.33	19.05	19.31	659,631	+0.23(+1.23%)
Oct 21, 2020	19.33	19.33	18.99	19.07	641,615	-0.18(-0.95%)
Oct 20, 2020	19.31	19.46	19.20	19.26	565,930	+0.12(+0.65%)
Oct 19, 2020	19.60	19.60	19.11	19.13	743,157	-0.34(-1.74%)
Oct 16, 2020	19.61	19.67	19.37	19.47	418,442	-0.19(-0.97%)
Oct 15, 2020	19.48	19.66	19.42	19.66	499,885	+0.06(+0.30%)
Oct 14, 2020	19.63	19.90	19.59	19.60	368,658	-0.03(-0.15%)
Oct 13, 2020	19.70	19.76	19.52	19.63	580,612	-0.14(-0.71%)
Oct 12, 2020	19.63	19.81	19.56	19.77	714,120	+0.11(+0.56%)
Oct 09, 2020	20.08	20.08	19.59	19.66	500,278	-0.32(-1.58%)
Oct 08, 2020	19.48	19.99	19.48	19.98	704,502	+0.53(+2.72%)
Oct 07, 2020	19.53	19.58	19.24	19.45	505,229	+0.10(+0.53%)
Oct 06, 2020	19.54	19.87	19.33	19.34	938,462	-0.18(-0.94%)
Oct 05, 2020	19.41	19.59	19.37	19.53	547,974	+0.12(+0.61%)
Oct 02, 2020	18.79	19.44	18.71	19.41	519,614	+0.29(+1.50%)
Oct 01, 2020	18.97	19.12	18.73	19.12	1,224,098	+0.21(+1.09%)
Sep 30, 2020	18.91	19.24	18.80	18.92	564,492	-0.02(-0.12%)
Sep 29, 2020	19.33	19.33	18.75	18.94	591,742	-0.33(-1.72%)
Sep 28, 2020	18.84	19.42	18.84	19.27	1,326,187	+0.57(+3.06%)
Sep 25, 2020	18.30	18.76	18.20	18.70	819,319	+0.46(+2.54%)
Sep 24, 2020	18.23	18.62	17.84	18.23	1,451,744	-0.02(-0.12%)
Sep 23, 2020	19.06	19.12	18.23	18.26	1,616,471	-0.68(-3.61%)
Sep 22, 2020	18.95	19.21	18.83	18.94	734,476	+0.06(+0.34%)
Sep 21, 2020	19.33	19.33	18.80	18.88	2,058,461	-0.65(-3.32%)
Sep 18, 2020	19.69	19.81	19.42	19.52	829,245	-0.13(-0.66%)
Sep 17, 2020	19.60	19.75	19.34	19.65	1,089,453	-0.02(-0.11%)
Sep 16, 2020	19.43	19.83	19.36	19.68	1,075,138	+0.30(+1.56%)
Sep 15, 2020	19.62	19.68	19.30	19.37	1,214,235	-0.09(-0.48%)
Sep 14, 2020	18.86	19.54	18.80	19.47	1,242,426	+0.65(+3.44%)
Sep 11, 2020	19.11	19.11	18.51	18.82	687,843	-0.14(-0.72%)
Sep 10, 2020	19.29	19.34	18.96	18.96	804,316	-0.25(-1.31%)
Sep 09, 2020	19.09	19.30	19.01	19.21	711,798	+0.22(+1.18%)
Sep 08, 2020	18.99	19.32	18.80	18.98	833,769	-0.03(-0.15%)
Sep 04, 2020	19.08	19.29	18.62	19.01	860,776	+0.01(+0.04%)
Sep 03, 2020	19.25	19.47	18.86	19.01	1,046,182	-0.27(-1.38%)
Sep 02, 2020	19.33	19.33	18.99	19.27	805,783	+0.01(+0.07%)