Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.89	22.89	22.41	22.41	481,681	-0.53(-2.32%)
Dec 28, 2023	23.02	23.03	22.87	22.94	384,452	-0.09(-0.37%)
Dec 27, 2023	23.19	23.19	22.96	23.03	386,253	-0.04(-0.16%)
Dec 26, 2023	22.80	23.14	22.80	23.07	272,255	+0.31(+1.38%)
Dec 22, 2023	22.91	23.03	22.68	22.75	435,736	-0.07(-0.29%)
Dec 21, 2023	22.71	22.82	22.55	22.82	402,082	+0.40(+1.78%)
Dec 20, 2023	22.72	23.00	22.41	22.42	603,160	-0.33(-1.44%)
Dec 19, 2023	22.46	22.76	22.43	22.75	388,040	+0.40(+1.80%)
Dec 18, 2023	22.51	22.61	22.32	22.35	327,385	-0.11(-0.49%)
Dec 15, 2023	22.74	22.82	22.34	22.46	385,925	-0.39(-1.72%)
Dec 14, 2023	22.47	22.98	22.46	22.85	1,484,285	+0.74(+3.34%)
Dec 13, 2023	21.31	22.20	21.18	22.11	831,741	+0.84(+3.95%)
Dec 12, 2023	21.18	21.39	21.00	21.27	544,502	+0.16(+0.74%)
Dec 11, 2023	21.15	21.23	21.03	21.11	488,065	+0.01(+0.04%)
Dec 08, 2023	20.97	21.24	20.87	21.10	412,097	+0.12(+0.57%)
Dec 07, 2023	20.78	21.00	20.65	20.99	393,727	+0.27(+1.32%)
Dec 06, 2023	21.31	21.49	20.71	20.71	603,173	-0.53(-2.49%)
Dec 05, 2023	21.37	21.44	21.16	21.24	256,989	-0.21(-0.98%)
Dec 04, 2023	21.31	21.47	21.22	21.45	684,385	+0.09(+0.43%)
Dec 01, 2023	20.71	21.37	20.61	21.36	654,306	+0.62(+2.99%)
Nov 30, 2023	20.82	20.82	20.66	20.74	512,002	+0.03(+0.13%)
Nov 29, 2023	20.54	20.83	20.54	20.71	276,585	+0.32(+1.57%)
Nov 28, 2023	20.15	20.42	19.97	20.39	364,428	+0.17(+0.86%)
Nov 27, 2023	20.32	20.32	20.13	20.22	166,922	-0.07(-0.36%)
Nov 24, 2023	20.37	20.43	20.26	20.29	108,529	-0.12(-0.58%)
Nov 22, 2023	20.43	20.49	20.30	20.41	182,925	+0.07(+0.36%)
Nov 21, 2023	20.44	20.44	20.30	20.34	574,639	-0.13(-0.62%)
Nov 20, 2023	20.41	20.55	20.22	20.47	310,638	+0.13(+0.63%)
Nov 17, 2023	20.30	20.48	20.18	20.34	168,280	+0.16(+0.81%)
Nov 16, 2023	20.55	20.65	20.13	20.17	326,893	-0.45(-2.17%)
Nov 15, 2023	20.37	20.62	20.29	20.62	362,886	+0.21(+1.03%)
Nov 14, 2023	19.97	20.44	19.91	20.41	503,295	+0.97(+4.98%)
Nov 13, 2023	19.32	19.48	19.18	19.44	185,382	+0.01(+0.05%)
Nov 10, 2023	19.37	19.49	19.30	19.43	193,642	+0.15(+0.76%)
Nov 09, 2023	19.80	19.95	19.22	19.29	338,861	-0.44(-2.22%)
Nov 08, 2023	19.60	19.74	19.34	19.73	368,324	+0.13(+0.65%)
Nov 07, 2023	19.49	19.61	19.27	19.60	616,557	+0.11(+0.56%)
Nov 06, 2023	19.83	19.83	19.38	19.49	382,897	-0.29(-1.48%)
Nov 03, 2023	19.65	20.05	19.65	19.78	570,291	+0.47(+2.46%)
Nov 02, 2023	18.81	19.31	18.75	19.31	650,314	+0.75(+4.03%)
Nov 01, 2023	18.16	18.56	17.93	18.56	1,123,644	+0.46(+2.52%)
Oct 31, 2023	17.76	18.22	17.76	18.10	703,575	+0.47(+2.64%)
Oct 30, 2023	17.62	17.77	17.34	17.64	595,932	+0.19(+1.10%)
Oct 27, 2023	17.79	17.96	17.30	17.44	628,657	-0.19(-1.09%)
Oct 26, 2023	17.48	17.87	17.48	17.64	881,482	+0.25(+1.42%)
Oct 25, 2023	17.87	17.97	17.39	17.39	1,258,414	-0.62(-3.45%)
Oct 24, 2023	17.90	18.20	17.87	18.01	825,824	-0.11(-0.60%)
Oct 23, 2023	18.27	18.33	17.88	18.12	685,228	-0.24(-1.29%)
Oct 20, 2023	18.59	18.74	18.36	18.36	716,105	-0.19(-1.03%)
Oct 19, 2023	19.06	19.10	18.51	18.55	614,887	-0.57(-2.96%)
Oct 18, 2023	19.54	19.54	19.09	19.11	302,540	-0.58(-2.97%)
Oct 17, 2023	19.58	19.75	19.53	19.70	432,458	+0.02(+0.09%)
Oct 16, 2023	19.49	19.70	19.32	19.68	258,985	+0.32(+1.65%)
Oct 13, 2023	19.82	19.86	19.32	19.36	257,212	-0.32(-1.62%)
Oct 12, 2023	20.03	20.03	19.47	19.68	337,937	-0.38(-1.91%)
Oct 11, 2023	19.88	20.06	19.84	20.06	349,150	+0.31(+1.57%)
Oct 10, 2023	19.61	19.84	19.53	19.75	284,546	+0.11(+0.56%)
Oct 09, 2023	19.11	19.67	19.11	19.64	310,861	+0.42(+2.18%)
Oct 06, 2023	19.15	19.43	19.02	19.22	271,970	-0.05(-0.28%)
Oct 05, 2023	18.95	19.35	18.80	19.28	491,671	+0.35(+1.83%)
Oct 04, 2023	19.23	19.27	18.64	18.93	551,170	-0.25(-1.29%)
Oct 03, 2023	19.66	19.67	19.00	19.18	705,400	-0.62(-3.13%)