Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.24	16.26	15.36	15.53	2,193,712	-0.63(-3.88%)
Apr 29, 2020	15.99	16.57	15.63	16.16	3,031,011	+0.81(+5.27%)
Apr 28, 2020	14.86	15.58	14.66	15.35	2,947,839	+0.84(+5.77%)
Apr 27, 2020	14.27	14.71	13.98	14.51	1,672,470	+0.32(+2.28%)
Apr 24, 2020	14.44	14.44	13.76	14.19	974,126	-0.15(-1.03%)
Apr 23, 2020	14.44	14.91	14.32	14.34	1,649,116	-0.09(-0.63%)
Apr 22, 2020	14.99	15.10	14.15	14.43	2,160,856	-0.25(-1.68%)
Apr 21, 2020	13.81	14.74	13.79	14.67	2,120,017	+0.49(+3.42%)
Apr 20, 2020	14.41	14.75	13.96	14.19	1,858,462	-0.71(-4.77%)
Apr 17, 2020	14.65	15.03	14.25	14.90	2,934,173	+1.09(+7.90%)
Apr 16, 2020	14.29	14.51	13.73	13.81	2,047,499	-0.37(-2.58%)
Apr 15, 2020	14.36	14.61	13.96	14.17	2,424,044	-0.87(-5.76%)
Apr 14, 2020	15.95	15.98	14.72	15.04	3,773,498	-0.23(-1.52%)
Apr 13, 2020	15.86	15.93	14.48	15.27	1,862,092	-0.26(-1.68%)
Apr 09, 2020	15.79	17.05	14.84	15.53	7,004,876	+1.31(+9.20%)
Apr 08, 2020	13.46	14.34	13.13	14.22	4,657,440	+2.26(+18.88%)
Apr 07, 2020	12.28	13.08	11.89	11.96	5,722,494	+0.67(+5.95%)
Apr 06, 2020	11.35	11.96	10.86	11.29	1,711,357	+1.12(+11.04%)
Apr 03, 2020	11.20	11.20	9.735	10.17	3,699,721	-1.07(-9.52%)
Apr 02, 2020	11.61	11.95	11.18	11.24	1,506,942	-0.31(-2.65%)