Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	24.75	24.75	24.47	24.51	562,981	-0.22(-0.89%)
Sep 19, 2024	24.88	24.88	24.59	24.73	683,430	+0.20(+0.82%)
Sep 18, 2024	24.48	24.78	24.35	24.53	774,532	+0.12(+0.49%)
Sep 17, 2024	24.44	24.55	24.38	24.41	455,953	+0.03(+0.12%)
Sep 16, 2024	24.16	24.39	24.06	24.38	661,786	+0.28(+1.16%)
Sep 13, 2024	23.88	24.13	23.84	24.10	625,867	+0.35(+1.47%)
Sep 12, 2024	23.55	23.77	23.48	23.75	753,178	+0.22(+0.93%)
Sep 11, 2024	23.65	23.65	23.25	23.53	341,564	-0.16(-0.68%)
Sep 10, 2024	23.66	23.69	23.48	23.69	196,466	+0.08(+0.34%)
Sep 09, 2024	23.64	23.66	23.50	23.61	243,993	+0.03(+0.13%)
Sep 06, 2024	23.65	23.73	23.50	23.58	151,016	-0.09(-0.38%)
Sep 05, 2024	23.55	23.77	23.54	23.67	261,327	+0.19(+0.81%)
Sep 04, 2024	23.71	23.75	23.43	23.48	704,673	-0.31(-1.30%)
Sep 03, 2024	23.91	23.98	23.73	23.79	402,815	-0.23(-0.96%)
Aug 30, 2024	23.98	24.08	23.86	24.02	487,146	+0.08(+0.33%)
Aug 29, 2024	23.88	24.02	23.77	23.94	359,331	+0.14(+0.59%)
Aug 28, 2024	23.74	23.89	23.67	23.80	415,630	+0.03(+0.13%)
Aug 27, 2024	23.79	23.86	23.71	23.77	194,644	-0.07(-0.29%)
Aug 26, 2024	23.74	24.02	23.74	23.84	506,328	+0.20(+0.85%)
Aug 23, 2024	23.36	23.75	23.35	23.64	438,331	+0.37(+1.59%)
Aug 22, 2024	23.41	23.47	23.25	23.27	518,728	-0.15(-0.64%)
Aug 21, 2024	23.45	23.46	23.27	23.42	261,528	+0.09(+0.39%)
Aug 20, 2024	23.47	23.48	23.31	23.33	398,510	-0.18(-0.77%)
Aug 19, 2024	23.37	23.52	23.37	23.51	309,691	+0.19(+0.81%)
Aug 16, 2024	23.25	23.38	23.20	23.32	155,675	+0.12(+0.52%)
Aug 15, 2024	23.23	23.34	23.03	23.20	438,350	+0.19(+0.83%)
Aug 14, 2024	23.01	23.01	22.83	23.01	172,329	+0.10(+0.44%)
Aug 13, 2024	22.83	22.96	22.76	22.91	178,430	+0.23(+1.01%)
Aug 12, 2024	23.08	23.08	22.63	22.68	265,184	-0.37(-1.61%)
Aug 09, 2024	23.09	23.12	22.94	23.05	221,512	-0.03(-0.13%)
Aug 08, 2024	22.98	23.11	22.87	23.08	212,421	+0.27(+1.18%)
Aug 07, 2024	22.93	23.22	22.79	22.81	465,742	+0.10(+0.44%)
Aug 06, 2024	22.49	22.89	22.29	22.71	521,919	+0.38(+1.70%)
Aug 05, 2024	22.15	22.67	21.82	22.33	826,895	-0.74(-3.21%)
Aug 02, 2024	22.98	23.19	22.75	23.07	335,240	-0.19(-0.82%)