Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	28.49	28.63	28.38	28.58	511,883	+0.08(+0.27%)
Jun 29, 2021	28.84	28.90	28.50	28.51	646,104	-0.29(-1.02%)
Jun 28, 2021	29.14	29.14	28.57	28.80	1,239,907	-0.24(-0.82%)
Jun 25, 2021	29.11	29.21	29.03	29.04	341,635	+0.03(+0.11%)
Jun 24, 2021	28.90	29.05	28.69	29.01	962,554	+0.33(+1.15%)
Jun 23, 2021	28.69	28.85	28.61	28.68	519,658	+0.02(+0.08%)
Jun 22, 2021	28.74	28.74	28.41	28.65	716,521	-0.02(-0.08%)
Jun 21, 2021	28.28	28.71	28.14	28.68	733,534	+0.63(+2.25%)
Jun 18, 2021	28.28	28.34	27.79	28.04	1,053,746	-0.44(-1.54%)
Jun 17, 2021	29.03	29.15	28.16	28.48	1,289,676	-0.47(-1.62%)
Jun 16, 2021	28.89	29.13	28.74	28.95	525,304	+0.23(+0.80%)
Jun 15, 2021	29.06	29.07	28.57	28.72	1,246,104	-0.32(-1.11%)
Jun 14, 2021	29.15	29.31	28.99	29.05	446,043	-0.10(-0.34%)
Jun 11, 2021	29.25	29.28	28.81	29.15	511,740	-0.22(-0.73%)
Jun 10, 2021	29.67	29.75	29.36	29.36	673,591	-0.13(-0.45%)
Jun 09, 2021	29.31	29.75	29.31	29.49	910,905	+0.20(+0.70%)
Jun 08, 2021	28.99	29.30	28.86	29.29	554,483	+0.39(+1.36%)
Jun 07, 2021	28.45	28.92	28.45	28.89	461,793	+0.42(+1.47%)
Jun 04, 2021	28.38	28.51	28.18	28.48	245,753	+0.15(+0.54%)
Jun 03, 2021	28.34	28.39	28.19	28.33	344,036	-0.07(-0.24%)
Jun 02, 2021	28.42	28.54	28.34	28.39	670,907	-0.01(-0.03%)
Jun 01, 2021	28.07	28.40	28.07	28.40	542,683	+0.35(+1.24%)
May 28, 2021	27.99	28.05	27.92	28.05	470,518	+0.12(+0.43%)
May 27, 2021	27.85	28.02	27.85	27.93	283,261	+0.05(+0.16%)
May 26, 2021	27.67	27.91	27.56	27.89	373,654	+0.27(+0.99%)
May 25, 2021	27.89	28.06	27.59	27.61	445,116	-0.24(-0.87%)
May 24, 2021	27.80	27.94	27.60	27.86	251,190	+0.12(+0.44%)
May 21, 2021	27.91	27.96	27.70	27.73	511,367	-0.06(-0.22%)
May 20, 2021	27.76	27.88	27.54	27.79	577,829	+0.11(+0.38%)
May 19, 2021	27.31	27.69	27.16	27.69	787,968	+0.11(+0.38%)
May 18, 2021	27.67	27.85	27.53	27.58	1,072,888	-0.02(-0.08%)
May 17, 2021	27.48	27.61	27.18	27.60	602,964	+0.11(+0.39%)
May 14, 2021	27.16	27.54	27.15	27.50	648,658	+0.55(+2.03%)
May 13, 2021	26.35	27.10	26.35	26.95	1,517,778	+0.72(+2.75%)
May 12, 2021	27.14	27.15	26.20	26.23	1,468,006	-0.92(-3.38%)
May 11, 2021	27.20	27.30	26.91	27.15	1,864,741	-0.36(-1.32%)
May 10, 2021	28.00	28.02	27.50	27.51	855,238	-0.31(-1.12%)
May 07, 2021	27.51	27.87	27.51	27.82	557,115	+0.22(+0.80%)
May 06, 2021	27.69	27.71	27.20	27.60	802,214	-0.20(-0.74%)
May 05, 2021	27.68	27.85	27.37	27.81	709,713	+0.18(+0.66%)
May 04, 2021	28.04	28.04	27.46	27.63	1,265,404	-0.38(-1.35%)
May 03, 2021	28.04	28.18	27.98	28.01	980,092	+0.05(+0.16%)
Apr 30, 2021	27.89	28.05	27.83	27.96	552,761	+0.02(+0.05%)
Apr 29, 2021	28.03	28.11	27.71	27.95	755,236	+0.01(+0.03%)
Apr 28, 2021	27.76	27.99	27.76	27.94	591,635	+0.20(+0.71%)
Apr 27, 2021	27.60	27.81	27.50	27.74	535,581	+0.32(+1.16%)
Apr 26, 2021	27.58	27.73	27.39	27.42	694,782	-0.14(-0.50%)
Apr 23, 2021	27.08	27.62	27.04	27.56	514,785	+0.49(+1.79%)
Apr 22, 2021	27.16	27.38	27.03	27.07	577,492	-0.06(-0.22%)
Apr 21, 2021	26.79	27.17	26.47	27.13	549,776	+0.34(+1.27%)
Apr 20, 2021	26.98	27.00	26.53	26.79	889,760	-0.22(-0.81%)
Apr 19, 2021	27.33	27.36	26.95	27.01	601,356	-0.37(-1.36%)
Apr 16, 2021	27.30	27.54	27.30	27.38	426,702	+0.14(+0.50%)
Apr 15, 2021	27.22	27.34	27.08	27.25	668,246	+0.03(+0.11%)
Apr 14, 2021	27.23	27.57	27.16	27.22	714,842	-0.06(-0.22%)
Apr 13, 2021	27.16	27.33	26.90	27.28	510,925	+0.14(+0.50%)
Apr 12, 2021	27.08	27.15	26.97	27.14	650,809	+0.16(+0.59%)
Apr 09, 2021	27.14	27.14	26.91	26.98	764,266	-0.08(-0.31%)
Apr 08, 2021	26.96	27.07	26.74	27.07	766,527	+0.19(+0.71%)
Apr 07, 2021	27.00	27.00	26.70	26.88	702,989	-0.05(-0.17%)
Apr 06, 2021	26.93	27.04	26.85	26.92	463,931	-0.02(-0.06%)
Apr 05, 2021	27.11	27.19	26.80	26.94	843,161	-0.09(-0.34%)