Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.76	19.00	18.42	18.70	844,804	-0.09(-0.50%)
Jul 30, 2020	18.59	18.84	18.56	18.79	705,580	-0.02(-0.11%)
Jul 29, 2020	18.60	18.81	18.51	18.81	625,493	+0.28(+1.51%)
Jul 28, 2020	18.32	18.71	18.29	18.53	794,538	+0.21(+1.14%)
Jul 27, 2020	18.09	18.33	18.07	18.32	792,899	+0.17(+0.95%)
Jul 24, 2020	18.42	18.61	18.12	18.15	606,951	-0.29(-1.60%)
Jul 23, 2020	18.72	18.76	18.35	18.44	1,138,093	-0.23(-1.23%)
Jul 22, 2020	18.25	18.78	18.25	18.67	1,068,808	+0.32(+1.72%)
Jul 21, 2020	18.16	18.39	18.08	18.36	1,056,476	+0.32(+1.75%)
Jul 20, 2020	18.02	18.18	17.89	18.04	822,861	-0.10(-0.55%)
Jul 17, 2020	18.16	18.30	18.00	18.14	940,280	-0.05(-0.28%)
Jul 16, 2020	18.07	18.47	17.98	18.19	1,621,603	-0.07(-0.39%)
Jul 15, 2020	17.69	18.30	17.63	18.26	1,870,329	+0.86(+4.95%)
Jul 14, 2020	16.91	17.48	16.87	17.40	1,624,523	+0.35(+2.07%)
Jul 13, 2020	17.10	17.36	16.98	17.05	1,119,997	-0.08(-0.46%)
Jul 10, 2020	16.68	17.13	16.47	17.13	2,124,537	+0.42(+2.54%)
Jul 09, 2020	17.15	17.21	16.58	16.71	1,509,985	-0.52(-3.04%)
Jul 08, 2020	17.01	17.32	16.87	17.23	966,768	+0.22(+1.31%)
Jul 07, 2020	17.32	17.44	16.97	17.01	1,297,501	-0.53(-3.03%)
Jul 06, 2020	17.55	17.72	17.31	17.54	1,497,459	+0.27(+1.54%)
Jul 02, 2020	17.86	17.97	17.23	17.27	987,182	-0.32(-1.84%)
Jul 01, 2020	17.93	18.21	17.52	17.60	706,771	-0.27(-1.49%)
Jun 30, 2020	17.68	17.92	17.50	17.86	1,001,516	+0.02(+0.12%)
Jun 29, 2020	17.40	17.93	17.08	17.84	2,821,959	+0.50(+2.90%)
Jun 26, 2020	17.78	17.83	17.17	17.34	814,464	-0.63(-3.52%)
Jun 25, 2020	17.12	17.97	16.99	17.97	781,196	+0.57(+3.26%)
Jun 24, 2020	17.95	17.95	16.81	17.40	1,226,467	-0.75(-4.15%)
Jun 23, 2020	17.93	18.16	17.86	18.16	650,109	+0.39(+2.18%)
Jun 22, 2020	17.82	17.83	17.44	17.77	929,677	-0.06(-0.36%)
Jun 19, 2020	18.64	18.64	17.80	17.83	1,600,535	-0.40(-2.21%)
Jun 18, 2020	18.08	18.58	17.98	18.24	882,556	-0.12(-0.67%)
Jun 17, 2020	18.75	18.75	18.24	18.36	1,028,354	-0.27(-1.47%)
Jun 16, 2020	19.43	19.43	18.18	18.63	1,818,605	+0.24(+1.29%)
Jun 15, 2020	17.40	18.62	17.15	18.39	2,069,076	+0.14(+0.76%)
Jun 12, 2020	18.00	18.33	17.36	18.26	2,436,435	+1.15(+6.74%)
Jun 11, 2020	17.07	17.88	16.86	17.10	2,632,712	-1.38(-7.48%)
Jun 10, 2020	19.58	19.58	17.95	18.49	2,650,633	-0.91(-4.71%)
Jun 09, 2020	20.12	20.31	19.25	19.40	3,053,533	-1.05(-5.15%)
Jun 08, 2020	19.75	20.59	19.51	20.45	4,481,833	+1.71(+9.10%)
Jun 05, 2020	19.72	20.38	18.61	18.75	4,351,814	+0.58(+3.21%)
Jun 04, 2020	17.46	18.36	17.17	18.16	2,337,538	+0.79(+4.53%)
Jun 03, 2020	16.75	17.53	16.74	17.38	1,608,941	+0.93(+5.68%)
Jun 02, 2020	16.72	16.79	16.39	16.44	1,042,102	-0.01(-0.09%)
Jun 01, 2020	15.89	16.60	15.79	16.46	1,251,995	+0.53(+3.31%)
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%)