Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.42	16.42	15.91	15.96	2,009,207	-0.48(-2.93%)
May 28, 2020	17.03	17.03	16.38	16.44	1,400,867	-0.40(-2.36%)
May 27, 2020	16.83	16.98	16.12	16.84	1,871,848	+0.38(+2.31%)
May 26, 2020	16.56	16.62	16.28	16.46	1,425,034	+0.56(+3.50%)
May 22, 2020	15.88	15.93	15.41	15.91	837,158	+0.14(+0.89%)
May 21, 2020	15.93	16.00	15.47	15.77	1,000,364	-0.13(-0.84%)
May 20, 2020	15.71	15.97	15.49	15.90	1,456,189	+0.60(+3.91%)
May 19, 2020	15.24	15.69	14.96	15.30	1,397,961	+0.00(+0.00%)
May 18, 2020	14.91	15.38	14.72	15.30	2,070,734	+0.95(+6.62%)
May 15, 2020	14.41	14.62	14.12	14.35	1,098,024	-0.20(-1.35%)
May 14, 2020	13.53	14.55	13.16	14.55	1,360,599	+0.70(+5.08%)
May 13, 2020	14.58	14.58	13.51	13.84	3,186,466	-0.75(-5.16%)
May 12, 2020	15.34	15.34	14.60	14.60	1,437,722	-0.49(-3.22%)
May 11, 2020	15.60	15.60	15.08	15.08	1,232,726	-0.63(-3.99%)
May 08, 2020	15.62	15.76	15.41	15.71	998,849	+0.37(+2.43%)
May 07, 2020	15.19	15.65	15.14	15.34	1,277,721	+0.31(+2.06%)
May 06, 2020	15.69	15.90	15.02	15.03	1,718,720	-0.48(-3.09%)
May 05, 2020	15.68	16.03	15.45	15.50	1,929,889	+0.37(+2.42%)
May 04, 2020	14.87	15.22	14.57	15.14	1,410,992	+0.01(+0.05%)