Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.49	19.52	19.13	19.14	758,545	-0.39(-1.99%)
Aug 28, 2020	19.37	19.56	19.27	19.53	535,745	+0.19(+0.97%)
Aug 27, 2020	19.21	19.50	19.19	19.34	538,006	+0.24(+1.24%)
Aug 26, 2020	19.35	19.39	19.11	19.11	354,753	-0.30(-1.56%)
Aug 25, 2020	19.55	19.69	19.16	19.41	750,854	-0.13(-0.66%)
Aug 24, 2020	19.02	19.57	18.90	19.54	929,663	+0.56(+2.96%)
Aug 21, 2020	19.10	19.14	18.93	18.98	526,855	-0.11(-0.57%)
Aug 20, 2020	19.03	19.25	18.89	19.09	592,912	+0.00(+0.00%)
Aug 19, 2020	19.11	19.28	19.02	19.09	667,453	-0.03(-0.15%)
Aug 18, 2020	19.41	19.41	19.06	19.11	727,256	-0.19(-0.97%)
Aug 17, 2020	19.51	19.51	19.21	19.30	550,494	-0.17(-0.89%)
Aug 14, 2020	19.23	19.62	19.04	19.47	573,249	+0.27(+1.42%)
Aug 13, 2020	19.49	19.71	19.19	19.20	882,764	-0.27(-1.37%)
Aug 12, 2020	19.89	19.93	19.33	19.47	839,642	-0.14(-0.70%)
Aug 11, 2020	20.05	20.20	19.55	19.60	1,609,301	-0.07(-0.37%)
Aug 10, 2020	19.15	19.83	19.15	19.68	1,225,811	+0.55(+2.86%)
Aug 07, 2020	18.85	19.13	18.70	19.13	693,816	+0.20(+1.07%)
Aug 06, 2020	18.98	19.20	18.89	18.93	764,704	-0.10(-0.53%)
Aug 05, 2020	18.73	19.03	18.67	19.03	726,755	+0.35(+1.89%)
Aug 04, 2020	18.70	18.79	18.53	18.68	652,181	-0.11(-0.57%)
Aug 03, 2020	18.81	18.88	18.42	18.78	1,836,440	+0.05(+0.27%)
Jul 31, 2020	18.80	19.04	18.46	18.73	843,135	-0.09(-0.50%)
Jul 30, 2020	18.62	18.88	18.60	18.83	704,186	-0.02(-0.11%)
Jul 29, 2020	18.64	18.85	18.55	18.85	624,258	+0.28(+1.51%)
Jul 28, 2020	18.36	18.75	18.32	18.57	792,968	+0.21(+1.14%)
Jul 27, 2020	18.13	18.37	18.10	18.36	791,333	+0.17(+0.95%)
Jul 24, 2020	18.45	18.65	18.16	18.19	605,752	-0.30(-1.60%)
Jul 23, 2020	18.75	18.80	18.39	18.48	1,135,845	-0.23(-1.23%)
Jul 22, 2020	18.29	18.82	18.29	18.71	1,066,697	+0.32(+1.72%)
Jul 21, 2020	18.20	18.42	18.12	18.39	1,054,389	+0.32(+1.75%)
Jul 20, 2020	18.06	18.21	17.93	18.08	821,236	-0.10(-0.55%)
Jul 17, 2020	18.20	18.34	18.03	18.18	938,422	-0.05(-0.28%)
Jul 16, 2020	18.11	18.51	18.01	18.23	1,618,399	-0.07(-0.39%)
Jul 15, 2020	17.72	18.34	17.67	18.30	1,866,634	+0.86(+4.96%)
Jul 14, 2020	16.94	17.52	16.90	17.44	1,621,314	+0.35(+2.06%)
Jul 13, 2020	17.13	17.39	17.01	17.08	1,117,785	-0.08(-0.46%)
Jul 10, 2020	16.71	17.16	16.50	17.16	2,120,340	+0.42(+2.54%)
Jul 09, 2020	17.18	17.24	16.61	16.74	1,507,003	-0.53(-3.04%)
Jul 08, 2020	17.05	17.36	16.90	17.26	964,858	+0.22(+1.31%)
Jul 07, 2020	17.36	17.47	17.00	17.04	1,294,938	-0.53(-3.03%)
Jul 06, 2020	17.59	17.75	17.34	17.57	1,494,502	+0.27(+1.54%)
Jul 02, 2020	17.90	18.01	17.26	17.31	985,232	-0.32(-1.84%)
Jul 01, 2020	17.96	18.25	17.56	17.63	705,375	-0.27(-1.49%)
Jun 30, 2020	17.71	17.96	17.54	17.90	999,538	+0.02(+0.12%)
Jun 29, 2020	17.43	17.97	17.11	17.88	2,816,384	+0.50(+2.90%)
Jun 26, 2020	17.82	17.87	17.21	17.37	812,855	-0.63(-3.52%)
Jun 25, 2020	17.16	18.01	17.03	18.01	779,653	+0.57(+3.26%)
Jun 24, 2020	17.98	17.98	16.84	17.44	1,224,044	-0.76(-4.16%)
Jun 23, 2020	17.97	18.19	17.90	18.19	648,825	+0.39(+2.18%)
Jun 22, 2020	17.85	17.87	17.47	17.80	927,841	-0.06(-0.36%)
Jun 19, 2020	18.68	18.68	17.84	17.87	1,597,374	-0.40(-2.21%)
Jun 18, 2020	18.12	18.62	18.02	18.27	880,813	-0.12(-0.66%)
Jun 17, 2020	18.79	18.79	18.27	18.39	1,026,322	-0.27(-1.47%)
Jun 16, 2020	19.47	19.47	18.21	18.67	1,815,013	+0.24(+1.29%)
Jun 15, 2020	17.43	18.66	17.18	18.43	2,064,989	+0.14(+0.76%)
Jun 12, 2020	18.04	18.37	17.40	18.29	2,431,623	+1.15(+6.73%)
Jun 11, 2020	17.10	17.92	16.89	17.14	2,627,512	-1.39(-7.48%)
Jun 10, 2020	19.62	19.62	17.98	18.52	2,645,398	-0.91(-4.71%)
Jun 09, 2020	20.16	20.35	19.29	19.44	3,047,502	-1.06(-5.15%)
Jun 08, 2020	19.79	20.64	19.54	20.49	4,472,981	+1.71(+9.10%)
Jun 05, 2020	19.76	20.42	18.65	18.78	4,343,219	+0.58(+3.21%)
Jun 04, 2020	17.49	18.40	17.20	18.20	2,332,921	+0.79(+4.53%)
Jun 03, 2020	16.79	17.56	16.78	17.41	1,605,763	+0.94(+5.68%)
Jun 02, 2020	16.75	16.83	16.42	16.48	1,040,043	-0.01(-0.09%)