Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	21.46	21.64	21.31	21.51	303,254	+0.18(+0.84%)
Apr 17, 2024	21.35	21.50	21.27	21.33	425,473	+0.11(+0.52%)
Apr 16, 2024	21.39	21.39	21.09	21.22	329,442	-0.23(-1.07%)
Apr 15, 2024	21.86	21.98	21.28	21.45	435,474	-0.31(-1.42%)
Apr 12, 2024	21.94	22.03	21.75	21.76	241,405	-0.27(-1.23%)
Apr 11, 2024	21.89	22.05	21.68	22.03	398,861	+0.24(+1.10%)
Apr 10, 2024	22.36	22.52	21.61	21.79	664,953	-1.09(-4.76%)
Apr 09, 2024	22.68	22.88	22.62	22.88	162,731	+0.21(+0.93%)
Apr 08, 2024	22.63	22.74	22.53	22.67	219,516	+0.12(+0.53%)
Apr 05, 2024	22.48	22.64	22.35	22.55	139,496	+0.00(+0.00%)
Apr 04, 2024	22.80	22.98	22.51	22.55	200,544	-0.11(-0.49%)
Apr 03, 2024	22.50	22.70	22.44	22.66	222,955	+0.06(+0.27%)
Apr 02, 2024	22.75	22.84	22.55	22.60	430,333	-0.31(-1.35%)
Apr 01, 2024	23.21	23.24	22.80	22.91	388,014	-0.33(-1.42%)
Mar 28, 2024	23.03	23.19	23.18	23.24	309,812	+0.21(+0.91%)
Mar 27, 2024	22.69	23.03	22.65	23.03	507,316	+0.50(+2.22%)
Mar 26, 2024	22.97	22.97	22.49	22.53	233,794	-0.34(-1.49%)
Mar 25, 2024	22.78	23.05	22.78	22.87	162,047	+0.15(+0.66%)
Mar 22, 2024	23.00	23.06	22.72	22.72	248,676	-0.25(-1.09%)
Mar 21, 2024	22.78	23.09	22.75	22.97	366,966	+0.12(+0.53%)
Mar 20, 2024	22.40	22.98	22.31	22.85	594,680	+0.40(+1.78%)
Mar 19, 2024	22.42	22.57	22.31	22.45	182,134	+0.00(+0.00%)
Mar 18, 2024	22.55	22.59	22.37	22.45	235,993	-0.05(-0.22%)
Mar 15, 2024	22.29	22.55	22.10	22.50	238,292	+0.22(+0.99%)
Mar 14, 2024	22.81	22.80	22.18	22.28	357,271	-0.57(-2.49%)
Mar 13, 2024	22.79	22.95	22.78	22.85	348,242	+0.10(+0.44%)
Mar 12, 2024	22.69	22.80	22.54	22.75	278,131	+0.06(+0.26%)
Mar 11, 2024	22.60	22.77	22.49	22.69	296,526	+0.14(+0.62%)
Mar 08, 2024	22.59	22.88	22.45	22.55	318,445	+0.05(+0.22%)
Mar 07, 2024	22.41	22.62	22.40	22.50	263,992	+0.19(+0.85%)
Mar 06, 2024	22.37	22.46	22.22	22.31	270,201	+0.11(+0.50%)
Mar 05, 2024	22.01	22.26	21.94	22.20	289,992	+0.12(+0.54%)
Mar 04, 2024	22.49	22.49	22.06	22.08	235,947	-0.46(-2.04%)
Mar 01, 2024	22.31	22.55	22.18	22.54	166,665	+0.20(+0.90%)
Feb 29, 2024	21.96	22.39	21.96	22.34	457,165	+0.52(+2.38%)
Feb 28, 2024	21.85	21.93	21.73	21.82	134,925	-0.18(-0.82%)
Feb 27, 2024	22.01	22.11	21.87	22.00	222,446	+0.06(+0.27%)
Feb 26, 2024	22.05	22.23	21.89	21.94	211,552	-0.14(-0.63%)
Feb 23, 2024	22.02	22.21	21.90	22.08	121,689	+0.08(+0.36%)
Feb 22, 2024	22.03	22.11	21.90	22.00	216,857	+0.06(+0.27%)
Feb 21, 2024	21.82	22.01	21.76	21.94	221,533	+0.03(+0.14%)
Feb 20, 2024	22.04	22.05	21.82	21.91	242,789	-0.19(-0.86%)
Feb 16, 2024	22.05	22.32	21.81	22.10	226,669	-0.14(-0.63%)
Feb 15, 2024	21.60	22.36	21.60	22.24	360,344	+0.76(+3.54%)
Feb 14, 2024	21.48	21.52	21.29	21.48	225,305	+0.25(+1.18%)
Feb 13, 2024	21.57	21.63	21.12	21.23	431,280	-0.86(-3.89%)
Feb 12, 2024	21.77	22.16	21.72	22.09	196,318	+0.32(+1.47%)
Feb 09, 2024	21.68	21.79	21.49	21.77	276,441	+0.18(+0.83%)
Feb 08, 2024	21.53	21.71	21.41	21.59	247,742	+0.04(+0.19%)
Feb 07, 2024	22.19	22.19	21.38	21.55	429,009	-0.64(-2.88%)
Feb 06, 2024	22.13	22.37	22.07	22.19	284,184	+0.04(+0.18%)
Feb 05, 2024	22.25	22.27	21.73	22.15	713,556	-0.28(-1.25%)
Feb 02, 2024	22.70	22.70	22.30	22.43	417,897	-0.46(-2.01%)