Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.23	28.51	27.46	28.22	3,841,783	-0.84(-2.90%)
Feb 27, 2020	30.24	30.24	28.99	29.06	2,816,072	-1.43(-4.69%)
Feb 26, 2020	30.65	31.10	30.47	30.49	2,239,421	-0.13(-0.41%)
Feb 25, 2020	31.57	31.63	30.41	30.62	1,625,509	-0.90(-2.84%)
Feb 24, 2020	31.53	31.67	31.10	31.51	1,087,022	-0.47(-1.48%)
Feb 21, 2020	32.30	32.33	31.90	31.99	701,091	-0.31(-0.97%)
Feb 20, 2020	32.08	32.30	32.02	32.30	498,679	+0.23(+0.71%)
Feb 19, 2020	32.10	32.16	32.06	32.08	338,165	+0.01(+0.02%)
Feb 18, 2020	31.97	32.09	31.92	32.07	546,068	+0.13(+0.42%)
Feb 14, 2020	31.81	31.96	31.74	31.94	378,535	+0.13(+0.40%)
Feb 13, 2020	31.53	31.88	31.53	31.81	390,183	+0.27(+0.87%)
Feb 12, 2020	31.39	31.65	31.34	31.53	574,219	+0.22(+0.70%)
Feb 11, 2020	31.36	31.44	31.27	31.31	661,000	-0.02(-0.06%)
Feb 10, 2020	31.43	31.44	31.27	31.33	642,491	-0.09(-0.28%)
Feb 07, 2020	31.54	31.54	31.35	31.42	572,368	-0.07(-0.21%)
Feb 06, 2020	31.38	31.62	31.34	31.49	788,540	+0.15(+0.47%)
Feb 05, 2020	31.15	31.38	31.09	31.34	676,945	+0.27(+0.88%)
Feb 04, 2020	31.09	31.14	30.91	31.07	1,287,532	+0.10(+0.32%)