Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	24.78	24.95	24.54	24.90	1,871,727	-0.04(-0.16%)
Feb 25, 2022	24.78	25.02	24.77	24.94	1,368,396	+0.27(+1.11%)
Feb 24, 2022	23.37	24.76	23.29	24.66	1,884,647	+0.44(+1.81%)
Feb 23, 2022	24.87	24.87	24.19	24.22	840,942	-0.50(-2.03%)
Feb 22, 2022	25.30	25.30	24.49	24.72	1,340,144	-0.66(-2.59%)
Feb 18, 2022				25.38	0	+0.20(+0.81%)
Feb 17, 2022	25.70	25.70	25.11	25.18	942,897	-0.61(-2.37%)
Feb 16, 2022	25.59	25.85	25.59	25.79	965,153	+0.13(+0.52%)
Feb 15, 2022	25.52	25.66	25.41	25.66	524,610	+0.45(+1.77%)
Feb 14, 2022	25.41	25.52	25.06	25.21	1,276,408	-0.24(-0.95%)
Feb 11, 2022	25.75	25.98	25.27	25.45	1,872,937	-0.27(-1.07%)
Feb 10, 2022	26.13	26.45	25.67	25.73	1,600,334	-0.50(-1.91%)
Feb 09, 2022	26.25	26.37	26.15	26.23	671,801	+0.16(+0.63%)
Feb 08, 2022	25.81	26.18	25.81	26.06	477,264	+0.25(+0.97%)
Feb 07, 2022	25.75	26.10	25.75	25.81	3,683,781	+0.07(+0.27%)
Feb 04, 2022	25.77	25.90	25.36	25.74	931,828	-0.05(-0.18%)
Feb 03, 2022	26.06		25.79	25.79	752,677	-0.49(-1.85%)
Feb 02, 2022	26.52	26.61	25.99	26.28	651,787	-0.18(-0.68%)