Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		23.76	23.76	23.76	424,351	+0.14(+0.60%)
Dec 30, 2020	23.51	23.83	23.39	23.62	424,351	+0.15(+0.64%)
Dec 29, 2020	23.85	23.91	23.38	23.47	588,506	-0.30(-1.26%)
Dec 28, 2020	23.66	24.04	23.64	23.76	547,971	+0.16(+0.70%)
Dec 24, 2020	23.73	23.77	23.36	23.60	447,919	-0.10(-0.44%)
Dec 23, 2020	23.22	23.85	23.22	23.70	743,199	+0.51(+2.22%)
Dec 22, 2020	23.20	23.29	23.07	23.19	617,057	+0.00(+0.00%)
Dec 21, 2020	23.02	23.24	22.87	23.19	1,218,011	-0.11(-0.48%)
Dec 18, 2020	23.67	23.83	23.24	23.30	766,693	-0.28(-1.17%)
Dec 17, 2020	23.39	23.59	23.32	23.58	479,515	+0.21(+0.89%)
Dec 16, 2020	23.41	23.49	23.27	23.37	522,223	-0.01(-0.06%)
Dec 15, 2020	23.17	23.40	23.03	23.38	492,252	+0.40(+1.72%)
Dec 14, 2020	23.20	23.30	22.97	22.99	949,265	+0.06(+0.27%)
Dec 11, 2020	22.96	23.02	22.75	22.93	773,324	-0.09(-0.38%)
Dec 10, 2020	23.05	23.05	22.79	23.01	967,170	-0.08(-0.35%)
Dec 09, 2020	23.42	23.45	22.89	23.09	900,621	-0.14(-0.60%)
Dec 08, 2020	22.94	23.34	22.90	23.23	562,286	+0.26(+1.12%)
Dec 07, 2020	23.30	23.31	22.80	22.98	926,220	-0.32(-1.38%)
Dec 04, 2020	23.03	23.31	23.03	23.30	599,230	+0.46(+2.02%)
Dec 03, 2020	22.75	23.13	22.70	22.84	854,205	+0.10(+0.42%)
Dec 02, 2020	22.47	22.79	22.39	22.74	704,917	+0.26(+1.17%)
Dec 01, 2020	22.54	22.87	22.41	22.48	1,027,952	+0.23(+1.05%)
Nov 30, 2020	22.85	22.85	22.13	22.24	2,504,001	-0.63(-2.76%)
Nov 27, 2020	23.05	23.05	22.72	22.88	478,756	-0.03(-0.13%)
Nov 25, 2020	23.12	23.17	22.67	22.90	1,014,135	-0.26(-1.14%)
Nov 24, 2020	22.82	23.31	22.82	23.17	1,280,884	+0.67(+3.00%)
Nov 23, 2020	22.15	22.55	22.13	22.49	1,047,847	+0.56(+2.57%)
Nov 20, 2020	21.84	22.09	21.76	21.93	763,773	+0.12(+0.54%)
Nov 19, 2020	21.85	21.86	21.39	21.81	699,570	-0.04(-0.17%)
Nov 18, 2020	22.13	22.53	21.85	21.85	1,182,978	-0.12(-0.53%)
Nov 17, 2020	21.65	22.03	21.55	21.97	880,867	+0.21(+0.98%)
Nov 16, 2020	21.45	21.90	21.37	21.75	1,558,529	+0.70(+3.34%)
Nov 13, 2020	20.66	21.12	20.65	21.05	669,495	+0.56(+2.75%)
Nov 12, 2020	20.66	20.80	20.29	20.49	733,839	-0.34(-1.62%)
Nov 11, 2020	21.39	21.54	20.67	20.82	914,260	-0.45(-2.14%)
Nov 10, 2020	20.50	21.36	20.40	21.28	2,138,675	+0.94(+4.61%)
Nov 09, 2020	20.02	20.74	20.02	20.34	2,378,537	+1.00(+5.15%)
Nov 06, 2020	19.64	19.82	19.30	19.34	681,229	-0.29(-1.49%)
Nov 05, 2020	19.44	19.86	19.44	19.64	822,897	+0.32(+1.63%)
Nov 04, 2020	19.40	19.64	19.02	19.32	610,827	-0.15(-0.75%)
Nov 03, 2020	19.43	19.61	19.35	19.47	784,619	+0.20(+1.03%)
Nov 02, 2020	18.87	19.39	18.87	19.27	736,127	+0.45(+2.42%)
Oct 30, 2020	18.92	19.06	18.67	18.81	464,840	-0.18(-0.93%)
Oct 29, 2020	18.63	19.04	18.32	18.99	902,172	+0.43(+2.33%)
Oct 28, 2020	18.84	18.93	18.47	18.56	961,709	-0.50(-2.62%)
Oct 27, 2020	19.20	19.47	19.06	19.06	419,072	-0.04(-0.19%)
Oct 26, 2020	19.44	19.44	18.92	19.09	942,503	-0.49(-2.51%)
Oct 23, 2020	19.27	19.73	19.27	19.58	538,925	+0.32(+1.64%)
Oct 22, 2020	19.01	19.29	19.01	19.27	660,937	+0.23(+1.23%)
Oct 21, 2020	19.29	19.29	18.95	19.03	642,885	-0.18(-0.95%)
Oct 20, 2020	19.28	19.42	19.16	19.22	567,050	+0.12(+0.65%)
Oct 19, 2020	19.56	19.56	19.07	19.09	744,628	-0.34(-1.73%)
Oct 16, 2020	19.57	19.63	19.34	19.43	419,270	-0.19(-0.97%)
Oct 15, 2020	19.44	19.62	19.39	19.62	500,874	+0.06(+0.30%)
Oct 14, 2020	19.59	19.86	19.55	19.56	369,387	-0.03(-0.15%)
Oct 13, 2020	19.66	19.72	19.48	19.59	581,761	-0.14(-0.71%)
Oct 12, 2020	19.59	19.77	19.52	19.73	715,533	+0.11(+0.56%)
Oct 09, 2020	20.04	20.04	19.55	19.62	501,269	-0.32(-1.58%)
Oct 08, 2020	19.44	19.95	19.44	19.94	705,897	+0.53(+2.72%)
Oct 07, 2020	19.49	19.54	19.20	19.41	506,229	+0.10(+0.53%)
Oct 06, 2020	19.50	19.83	19.29	19.31	940,320	-0.18(-0.94%)
Oct 05, 2020	19.37	19.55	19.34	19.49	549,058	+0.12(+0.61%)
Oct 02, 2020	18.75	19.40	18.68	19.37	520,643	+0.29(+1.50%)