Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.39	16.39	15.87	15.93	2,013,184	-0.48(-2.93%)
May 28, 2020	17.00	17.00	16.35	16.41	1,403,639	-0.40(-2.36%)
May 27, 2020	16.79	16.95	16.09	16.81	1,875,552	+0.38(+2.31%)
May 26, 2020	16.53	16.59	16.25	16.43	1,427,854	+0.55(+3.50%)
May 22, 2020	15.85	15.90	15.38	15.87	838,814	+0.14(+0.89%)
May 21, 2020	15.90	15.97	15.44	15.73	1,002,343	-0.13(-0.84%)
May 20, 2020	15.68	15.94	15.46	15.87	1,459,070	+0.60(+3.91%)
May 19, 2020	15.21	15.66	14.93	15.27	1,400,728	+0.00(+0.00%)
May 18, 2020	14.88	15.35	14.69	15.27	2,074,832	+0.95(+6.62%)
May 15, 2020	14.38	14.59	14.09	14.32	1,100,197	-0.20(-1.35%)
May 14, 2020	13.51	14.53	13.14	14.52	1,363,291	+0.70(+5.08%)
May 13, 2020	14.55	14.55	13.49	13.82	3,192,772	-0.75(-5.16%)
May 12, 2020	15.31	15.31	14.57	14.57	1,440,567	-0.48(-3.22%)
May 11, 2020	15.57	15.57	15.05	15.05	1,235,166	-0.63(-3.99%)
May 08, 2020	15.59	15.73	15.38	15.68	1,000,826	+0.37(+2.43%)
May 07, 2020	15.16	15.62	15.11	15.31	1,280,250	+0.31(+2.06%)
May 06, 2020	15.66	15.87	14.99	15.00	1,722,121	-0.48(-3.09%)
May 05, 2020	15.65	16.00	15.41	15.47	1,933,708	+0.37(+2.42%)
May 04, 2020	14.84	15.19	14.54	15.11	1,413,784	+0.01(+0.05%)