Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.17	25.52	25.15	25.18	1,555,842	+0.03(+0.13%)
Jul 28, 2022	24.42	25.16	24.41	25.15	1,775,833	+0.81(+3.31%)
Jul 27, 2022	23.86	24.39	23.77	24.34	930,318	+0.64(+2.71%)
Jul 26, 2022	23.54	23.78	23.52	23.70	1,243,357	-0.04(-0.17%)
Jul 25, 2022	23.67	23.77	23.48	23.74	520,379	+0.15(+0.63%)
Jul 22, 2022	23.77	23.88	23.43	23.59	432,711	-0.12(-0.52%)
Jul 21, 2022	23.39	23.72	23.20	23.72	748,949	+0.22(+0.95%)
Jul 20, 2022	23.26	23.54	23.19	23.49	725,057	+0.19(+0.81%)
Jul 19, 2022	22.72	23.37	22.72	23.30	1,181,765	+0.78(+3.47%)
Jul 18, 2022	22.66	22.67	22.16	22.52	1,151,781	-0.05(-0.22%)
Jul 15, 2022	22.38	22.66	21.89	22.57	954,168	+0.48(+2.16%)
Jul 14, 2022	22.28	22.28	21.91	22.10	593,979	-0.44(-1.94%)
Jul 13, 2022	22.05	22.58	22.01	22.53	1,803,136	+0.22(+1.00%)
Jul 12, 2022	22.39	22.71	22.15	22.31	754,683	-0.11(-0.48%)
Jul 11, 2022	22.56	22.71	22.39	22.42	1,099,243	-0.25(-1.09%)
Jul 08, 2022	22.70	22.77	22.42	22.66	1,219,625	+0.02(+0.07%)
Jul 07, 2022	22.43	22.84	22.43	22.65	1,200,380	+0.31(+1.40%)
Jul 06, 2022	22.75	22.97	22.19	22.33	2,099,955	-0.41(-1.81%)
Jul 05, 2022	22.39	22.76	21.97	22.75	2,920,298	+0.18(+0.80%)
Jul 01, 2022	22.00	22.64	21.96	22.56	1,550,733	+0.57(+2.58%)
Jun 30, 2022	21.73	22.21	21.62	22.00	1,928,949	+0.04(+0.19%)
Jun 29, 2022	22.30	22.30	21.86	21.96	1,516,867	-0.35(-1.55%)
Jun 28, 2022	22.59	22.84	22.24	22.30	1,631,900	-0.16(-0.70%)
Jun 27, 2022	22.61	22.86	22.37	22.46	1,464,737	-0.08(-0.36%)
Jun 24, 2022	21.99	22.68	21.98	22.54	2,104,992	+0.72(+3.32%)
Jun 23, 2022	21.46	21.84	21.40	21.82	3,577,509	+0.45(+2.12%)
Jun 22, 2022	20.98	21.50	20.94	21.36	5,100,091	+0.20(+0.93%)
Jun 21, 2022	20.87	21.41	20.87	21.17	2,449,101	+0.69(+3.37%)
Jun 17, 2022	19.79	20.54	19.66	20.48	1,764,236	+0.73(+3.71%)
Jun 16, 2022	20.57	20.57	19.67	19.74	1,303,228	-1.22(-5.81%)
Jun 15, 2022	21.26	21.29	20.46	20.96	1,087,908	-0.02(-0.12%)
Jun 14, 2022	21.59	21.63	20.82	20.98	706,288	-0.46(-2.15%)
Jun 13, 2022	23.25	23.25	21.34	21.45	1,421,010	-2.20(-9.32%)
Jun 10, 2022	23.96	24.00	23.48	23.65	703,850	-0.53(-2.18%)
Jun 09, 2022	24.30	24.56	24.16	24.18	495,261	-0.11(-0.47%)
Jun 08, 2022	24.69	24.69	24.19	24.29	466,669	-0.45(-1.82%)
Jun 07, 2022	24.38	24.76	24.38	24.74	481,067	+0.24(+0.99%)
Jun 06, 2022	24.73	24.85	24.49	24.50	449,552	-0.12(-0.49%)
Jun 03, 2022	24.81	24.84	24.54	24.62	360,292	-0.24(-0.97%)
Jun 02, 2022	24.74	24.86	24.53	24.86	323,495	+0.14(+0.59%)
Jun 01, 2022	24.76	24.78	24.26	24.72	521,468	+0.06(+0.23%)
May 31, 2022	24.73	24.74	24.53	24.66	1,105,638	-0.13(-0.52%)
May 27, 2022	24.52	24.80	24.45	24.79	499,278	+0.36(+1.48%)
May 26, 2022	24.10	24.54	24.10	24.43	574,465	+0.42(+1.76%)
May 25, 2022	23.98	24.15	23.80	24.01	1,463,650	+0.04(+0.18%)
May 24, 2022	23.81	24.00	23.42	23.96	801,697	+0.04(+0.17%)
May 23, 2022	23.74	24.03	23.57	23.92	633,738	+0.42(+1.78%)
May 20, 2022	23.89	23.89	23.09	23.50	927,444	-0.05(-0.21%)
May 19, 2022	23.63	23.87	23.55	23.55	1,237,384	-0.23(-0.98%)
May 18, 2022	24.25	24.32	23.72	23.78	1,224,668	-0.64(-2.64%)
May 17, 2022	24.27	24.47	24.19	24.43	839,394	+0.17(+0.70%)
May 16, 2022	24.32	24.43	24.03	24.26	953,725	+0.02(+0.07%)
May 13, 2022	23.77	24.29	23.66	24.24	1,316,299	+0.70(+2.97%)
May 12, 2022	23.63	23.69	23.08	23.54	2,065,184	-0.24(-1.02%)
May 11, 2022	24.08	24.34	23.73	23.78	1,740,101	-0.24(-1.01%)
May 10, 2022	24.22	24.56	23.64	24.03	1,395,551	+0.05(+0.20%)
May 09, 2022	24.39	24.52	23.86	23.98	1,130,797	-0.79(-3.19%)
May 06, 2022	24.61	25.01	24.47	24.77	1,282,044	-0.02(-0.06%)
May 05, 2022	25.04	25.14	24.56	24.78	1,145,724	-0.51(-2.01%)
May 04, 2022	24.91	25.32	24.63	25.29	794,536	+0.41(+1.65%)
May 03, 2022	24.11	24.90	24.11	24.88	943,693	+0.97(+4.07%)