Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.89	20.96	20.80	20.81	1,029,444	-0.06(-0.29%)
Feb 27, 2023	21.12	21.21	20.82	20.87	711,357	-0.13(-0.60%)
Feb 24, 2023	21.15	21.15	20.84	21.00	577,826	-0.32(-1.52%)
Feb 23, 2023	21.37	21.40	21.04	21.32	532,656	+0.15(+0.69%)
Feb 22, 2023	21.09	21.34	21.09	21.17	709,883	+0.15(+0.70%)
Feb 21, 2023	21.64	21.64	20.95	21.03	667,683	-0.75(-3.45%)
Feb 17, 2023	21.89	22.01	21.53	21.78	886,835	-0.04(-0.20%)
Feb 16, 2023	21.77	22.00	21.58	21.82	551,793	-0.10(-0.43%)
Feb 15, 2023	21.78	21.93	21.56	21.91	764,867	+0.09(+0.40%)
Feb 14, 2023	22.01	22.03	21.59	21.83	621,720	-0.17(-0.78%)
Feb 13, 2023	21.78	22.01	21.66	22.00	321,359	+0.31(+1.43%)
Feb 10, 2023	21.60	21.78	21.50	21.69	799,584	+0.12(+0.56%)
Feb 09, 2023	22.60	22.62	21.51	21.57	1,136,004	-0.73(-3.25%)
Feb 08, 2023	22.65	22.65	22.15	22.29	398,785	-0.32(-1.41%)
Feb 07, 2023	22.26	22.67	22.16	22.61	752,099	+0.23(+1.04%)
Feb 06, 2023	22.97	22.98	22.29	22.38	811,881	-0.76(-3.28%)
Feb 03, 2023	23.03	23.21	22.89	23.14	692,359	-0.21(-0.89%)
Feb 02, 2023	23.39	23.55	23.23	23.35	827,586	+0.20(+0.86%)