Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	28.55	28.69	28.43	28.64	510,872	+0.08(+0.27%)
Jun 29, 2021	28.89	28.96	28.56	28.56	644,828	-0.29(-1.02%)
Jun 28, 2021	29.20	29.20	28.62	28.86	1,237,458	-0.24(-0.82%)
Jun 25, 2021	29.16	29.27	29.09	29.10	340,960	+0.03(+0.11%)
Jun 24, 2021	28.96	29.10	28.74	29.06	960,653	+0.33(+1.15%)
Jun 23, 2021	28.75	28.91	28.66	28.73	518,632	+0.02(+0.08%)
Jun 22, 2021	28.79	28.79	28.47	28.71	715,106	-0.02(-0.08%)
Jun 21, 2021	28.34	28.76	28.19	28.73	732,085	+0.63(+2.25%)
Jun 18, 2021	28.34	28.40	27.85	28.10	1,051,664	-0.44(-1.54%)
Jun 17, 2021	29.09	29.20	28.22	28.54	1,287,129	-0.47(-1.62%)
Jun 16, 2021	28.95	29.19	28.79	29.01	524,267	+0.23(+0.80%)
Jun 15, 2021	29.12	29.13	28.62	28.78	1,243,643	-0.32(-1.11%)
Jun 14, 2021	29.20	29.37	29.05	29.10	445,162	-0.10(-0.34%)
Jun 11, 2021	29.30	29.33	28.87	29.20	510,729	-0.22(-0.73%)
Jun 10, 2021	29.73	29.81	29.42	29.42	672,260	-0.13(-0.45%)
Jun 09, 2021	29.37	29.81	29.37	29.55	909,106	+0.21(+0.70%)
Jun 08, 2021	29.04	29.35	28.91	29.35	553,388	+0.40(+1.37%)
Jun 07, 2021	28.51	28.98	28.51	28.95	460,881	+0.42(+1.46%)
Jun 04, 2021	28.43	28.57	28.24	28.53	245,267	+0.15(+0.54%)
Jun 03, 2021	28.40	28.44	28.24	28.38	343,356	-0.07(-0.24%)
Jun 02, 2021	28.48	28.59	28.40	28.45	669,582	-0.01(-0.03%)
Jun 01, 2021	28.12	28.46	28.12	28.46	541,611	+0.35(+1.24%)
May 28, 2021	28.05	28.11	27.97	28.11	469,589	+0.12(+0.43%)
May 27, 2021	27.90	28.08	27.90	27.99	282,701	+0.05(+0.16%)
May 26, 2021	27.72	27.96	27.61	27.94	372,916	+0.27(+0.99%)
May 25, 2021	27.94	28.12	27.64	27.67	444,237	-0.24(-0.87%)
May 24, 2021	27.86	27.99	27.65	27.91	250,693	+0.12(+0.44%)
May 21, 2021	27.96	28.02	27.75	27.79	510,357	-0.06(-0.22%)
May 20, 2021	27.81	27.93	27.60	27.85	576,688	+0.11(+0.38%)
May 19, 2021	27.36	27.74	27.22	27.74	786,412	+0.11(+0.38%)
May 18, 2021	27.73	27.90	27.58	27.64	1,070,769	-0.02(-0.08%)
May 17, 2021	27.54	27.67	27.23	27.66	601,773	+0.11(+0.39%)
May 14, 2021	27.22	27.59	27.20	27.55	647,377	+0.55(+2.03%)
May 13, 2021	26.40	27.15	26.40	27.01	1,514,780	+0.72(+2.75%)
May 12, 2021	27.20	27.20	26.25	26.28	1,465,106	-0.92(-3.38%)
May 11, 2021	27.26	27.36	26.97	27.20	1,861,058	-0.36(-1.32%)
May 10, 2021	28.05	28.08	27.55	27.57	853,549	-0.31(-1.12%)
May 07, 2021	27.57	27.93	27.57	27.88	556,015	+0.22(+0.80%)
May 06, 2021	27.74	27.77	27.26	27.66	800,630	-0.21(-0.74%)
May 05, 2021	27.74	27.90	27.42	27.86	708,311	+0.18(+0.66%)
May 04, 2021	28.10	28.10	27.51	27.68	1,262,905	-0.38(-1.35%)
May 03, 2021	28.09	28.24	28.04	28.06	978,156	+0.05(+0.16%)
Apr 30, 2021	27.94	28.11	27.89	28.02	551,669	+0.02(+0.05%)
Apr 29, 2021	28.09	28.17	27.77	28.00	753,744	+0.01(+0.03%)
Apr 28, 2021	27.82	28.05	27.82	27.99	590,466	+0.20(+0.71%)
Apr 27, 2021	27.66	27.86	27.55	27.80	534,523	+0.32(+1.16%)
Apr 26, 2021	27.64	27.78	27.45	27.48	693,410	-0.14(-0.50%)
Apr 23, 2021	27.14	27.67	27.09	27.61	513,768	+0.49(+1.79%)
Apr 22, 2021	27.21	27.43	27.08	27.13	576,351	-0.06(-0.22%)
Apr 21, 2021	26.84	27.23	26.53	27.19	548,690	+0.34(+1.27%)
Apr 20, 2021	27.03	27.05	26.58	26.85	888,002	-0.22(-0.81%)
Apr 19, 2021	27.39	27.42	27.01	27.07	600,168	-0.37(-1.36%)
Apr 16, 2021	27.36	27.60	27.36	27.44	425,859	+0.14(+0.50%)
Apr 15, 2021	27.27	27.39	27.14	27.30	666,926	+0.03(+0.11%)
Apr 14, 2021	27.29	27.63	27.22	27.27	713,430	-0.06(-0.22%)
Apr 13, 2021	27.22	27.39	26.95	27.33	509,916	+0.14(+0.50%)
Apr 12, 2021	27.14	27.20	27.02	27.20	649,523	+0.16(+0.59%)
Apr 09, 2021	27.20	27.20	26.97	27.04	762,757	-0.08(-0.31%)
Apr 08, 2021	27.01	27.12	26.79	27.12	765,013	+0.19(+0.71%)
Apr 07, 2021	27.05	27.05	26.76	26.93	701,600	-0.05(-0.17%)
Apr 06, 2021	26.98	27.10	26.91	26.98	463,015	-0.02(-0.06%)
Apr 05, 2021	27.17	27.24	26.85	26.99	841,496	-0.09(-0.34%)