Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	15.92	16.63	15.82	16.49	1,249,522	+0.53(+3.31%)
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%)