Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.79	23.86	23.08	23.24	1,007,969	-0.62(-2.60%)
Jan 28, 2021	23.65	23.89	23.50	23.86	998,733	+0.31(+1.30%)
Jan 27, 2021	24.04	24.04	23.54	23.55	1,532,036	-0.68(-2.81%)
Jan 26, 2021	24.43	24.56	24.21	24.23	726,222	-0.09(-0.37%)
Jan 25, 2021	24.28	24.51	24.01	24.32	610,539	+0.05(+0.22%)
Jan 22, 2021	24.09	24.27	23.89	24.27	704,414	+0.09(+0.37%)
Jan 21, 2021	23.97	24.30	23.90	24.18	821,296	+0.24(+1.00%)
Jan 20, 2021	23.70	24.00	23.66	23.94	679,925	+0.31(+1.30%)
Jan 19, 2021	23.65	23.71	23.50	23.63	649,757	+0.06(+0.25%)
Jan 15, 2021	23.71	23.71	23.47	23.57	570,170	-0.20(-0.85%)
Jan 14, 2021	23.68	23.80	23.46	23.77	565,323	+0.23(+0.98%)
Jan 13, 2021	23.73	23.73	23.52	23.54	677,913	-0.09(-0.38%)
Jan 12, 2021	23.49	23.67	23.41	23.63	1,265,951	+0.19(+0.80%)
Jan 11, 2021	23.48	23.76	23.44	23.45	672,345	-0.24(-1.01%)
Jan 08, 2021	23.65	23.71	23.35	23.68	771,737	+0.10(+0.44%)
Jan 07, 2021	23.80	23.80	23.46	23.58	964,640	-0.04(-0.19%)
Jan 06, 2021	23.11	23.96	23.11	23.62	1,562,603	+0.59(+2.56%)
Jan 05, 2021	23.08	23.31	23.02	23.03	621,310	-0.04(-0.19%)
Jan 04, 2021	23.87	23.89	22.93	23.08	1,539,988	-0.72(-3.04%)
Dec 31, 2020		23.80	23.80	23.80	423,513	+0.14(+0.60%)
Dec 30, 2020	23.56	23.88	23.44	23.66	423,513	+0.15(+0.64%)
Dec 29, 2020	23.89	23.96	23.43	23.51	587,343	-0.30(-1.25%)
Dec 28, 2020	23.71	24.09	23.68	23.81	546,889	+0.16(+0.69%)
Dec 24, 2020	23.77	23.82	23.41	23.65	447,034	-0.10(-0.44%)
Dec 23, 2020	23.27	23.90	23.27	23.75	741,731	+0.52(+2.22%)
Dec 22, 2020	23.24	23.33	23.12	23.24	615,838	+0.00(+0.00%)
Dec 21, 2020	23.06	23.29	22.91	23.24	1,215,605	-0.11(-0.48%)
Dec 18, 2020	23.71	23.88	23.28	23.35	765,179	-0.28(-1.17%)
Dec 17, 2020	23.44	23.63	23.37	23.62	478,568	+0.21(+0.89%)
Dec 16, 2020	23.45	23.54	23.31	23.42	521,191	-0.01(-0.06%)
Dec 15, 2020	23.21	23.45	23.07	23.43	491,280	+0.40(+1.72%)
Dec 14, 2020	23.24	23.35	23.02	23.03	947,389	+0.06(+0.27%)
Dec 11, 2020	23.01	23.07	22.80	22.97	771,796	-0.09(-0.38%)
Dec 10, 2020	23.10	23.10	22.83	23.06	965,260	-0.08(-0.35%)
Dec 09, 2020	23.47	23.50	22.93	23.14	898,842	-0.14(-0.60%)
Dec 08, 2020	22.99	23.39	22.95	23.28	561,175	+0.26(+1.12%)
Dec 07, 2020	23.35	23.35	22.85	23.02	924,391	-0.32(-1.38%)
Dec 04, 2020	23.07	23.35	23.07	23.35	598,047	+0.46(+2.02%)
Dec 03, 2020	22.80	23.18	22.74	22.88	852,518	+0.10(+0.42%)
Dec 02, 2020	22.52	22.84	22.44	22.79	703,525	+0.26(+1.17%)
Dec 01, 2020	22.58	22.91	22.46	22.52	1,025,921	+0.24(+1.05%)
Nov 30, 2020	22.90	22.90	22.18	22.29	2,499,055	-0.63(-2.76%)
Nov 27, 2020	23.10	23.10	22.77	22.92	477,811	-0.03(-0.13%)
Nov 25, 2020	23.17	23.21	22.71	22.95	1,012,132	-0.26(-1.14%)
Nov 24, 2020	22.87	23.35	22.87	23.21	1,278,354	+0.68(+3.00%)
Nov 23, 2020	22.19	22.60	22.17	22.54	1,045,777	+0.57(+2.57%)
Nov 20, 2020	21.88	22.13	21.80	21.97	762,264	+0.12(+0.54%)
Nov 19, 2020	21.89	21.90	21.43	21.86	698,188	-0.04(-0.17%)
Nov 18, 2020	22.18	22.58	21.89	21.89	1,180,641	-0.12(-0.53%)
Nov 17, 2020	21.69	22.07	21.59	22.01	879,127	+0.21(+0.98%)
Nov 16, 2020	21.50	21.94	21.41	21.80	1,555,450	+0.71(+3.34%)
Nov 13, 2020	20.70	21.17	20.70	21.09	668,173	+0.57(+2.76%)
Nov 12, 2020	20.70	20.84	20.33	20.53	732,389	-0.34(-1.62%)
Nov 11, 2020	21.44	21.58	20.71	20.86	912,454	-0.46(-2.14%)
Nov 10, 2020	20.54	21.40	20.44	21.32	2,134,450	+0.94(+4.61%)
Nov 09, 2020	20.06	20.78	20.06	20.38	2,373,839	+1.00(+5.15%)
Nov 06, 2020	19.68	19.86	19.34	19.38	679,883	-0.29(-1.49%)
Nov 05, 2020	19.48	19.89	19.48	19.67	821,271	+0.32(+1.63%)
Nov 04, 2020	19.44	19.68	19.06	19.36	609,621	-0.15(-0.75%)
Nov 03, 2020	19.47	19.64	19.39	19.51	783,069	+0.20(+1.03%)