Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.97	27.99	27.29	27.41	1,250,692	-0.71(-2.54%)
Nov 29, 2021	28.36	28.48	27.90	28.12	541,797	-0.02(-0.08%)
Nov 26, 2021	28.38	28.38	27.78	28.14	784,209	-0.64(-2.21%)
Nov 24, 2021	28.66	28.86	28.57	28.78	326,066	+0.10(+0.35%)
Nov 23, 2021	28.59	28.75	28.56	28.68	774,320	+0.10(+0.35%)
Nov 22, 2021	28.65	28.79	28.51	28.58	590,077	-0.03(-0.11%)
Nov 19, 2021	28.51	28.70	28.41	28.61	700,760	-0.06(-0.22%)
Nov 18, 2021	28.81	28.70	28.53	28.67	358,215	-0.11(-0.38%)
Nov 17, 2021	28.96	28.99	28.66	28.78	362,652	-0.25(-0.86%)
Nov 16, 2021	29.21	29.21	29.01	29.03	387,125	-0.19(-0.64%)
Nov 15, 2021	29.36	29.48	29.18	29.21	555,874	-0.13(-0.45%)
Nov 12, 2021	29.52	29.54	29.34	29.35	239,200	-0.15(-0.50%)
Nov 11, 2021	29.45	29.54	29.36	29.49	179,122	+0.15(+0.50%)
Nov 10, 2021	29.54		29.33	29.35	295,023	-0.20(-0.68%)
Nov 09, 2021	29.53	29.69	29.47	29.55	195,405	+0.00(+0.00%)
Nov 08, 2021	29.86	29.86	29.49	29.55	257,481	-0.22(-0.76%)
Nov 05, 2021	29.46	29.84	29.42	29.77	418,213	+0.45(+1.53%)
Nov 04, 2021	29.45	29.60	29.24	29.32	401,564	-0.09(-0.32%)
Nov 03, 2021	29.15	29.61	29.13	29.42	968,419	+0.24(+0.82%)
Nov 02, 2021	29.53	29.54	29.11	29.18	307,271	-0.43(-1.47%)
Nov 01, 2021	29.16	29.61	29.29	29.61	695,053	+0.50(+1.71%)
Oct 29, 2021	29.13	29.21	28.98	29.11	730,933	-0.06(-0.21%)
Oct 28, 2021	29.22	29.28	28.92	29.18	456,169	+0.04(+0.13%)
Oct 27, 2021	29.42	29.43	29.13	29.14	601,204	-0.26(-0.87%)
Oct 26, 2021	29.63		29.38	29.39	313,188	-0.23(-0.76%)
Oct 25, 2021	29.46	29.66	29.45	29.62	364,337	+0.18(+0.61%)
Oct 22, 2021	29.50	29.57	29.35	29.44	569,444	-0.07(-0.24%)
Oct 21, 2021	29.52	29.67	29.39	29.51	447,852	+0.05(+0.16%)
Oct 20, 2021	29.30	29.61	29.24	29.46	441,311	+0.20(+0.69%)
Oct 19, 2021	29.25	29.31	29.03	29.26	641,527	+0.12(+0.43%)
Oct 18, 2021	28.99	29.21	28.95	29.14	429,699	+0.07(+0.24%)
Oct 15, 2021	29.29	29.46	29.07	29.07	494,086	-0.11(-0.37%)
Oct 14, 2021	29.18	29.31	29.10	29.18	283,348	+0.11(+0.37%)
Oct 13, 2021	29.02	29.09	28.77	29.07	332,785	+0.10(+0.35%)
Oct 12, 2021	28.71	29.04	28.67	28.97	604,131	+0.29(+1.00%)
Oct 11, 2021	28.67	28.91	28.66	28.68	261,212	+0.02(+0.05%)
Oct 08, 2021	28.59	28.80	28.59	28.66	192,342	+0.06(+0.22%)
Oct 07, 2021	28.56	28.86	28.56	28.60	448,348	+0.09(+0.33%)
Oct 06, 2021	28.36	28.53	28.11	28.51	462,305	-0.09(-0.33%)
Oct 05, 2021	28.46	28.69	28.32	28.60	389,199	+0.16(+0.55%)
Oct 04, 2021	28.42	28.83	28.40	28.45	587,250	-0.02(-0.08%)
Oct 01, 2021	28.11	28.60	28.05	28.47	1,078,875	+0.40(+1.44%)
Sep 30, 2021	28.38	28.49	28.07	28.07	699,624	-0.26(-0.90%)
Sep 29, 2021	28.42	28.42	28.21	28.32	440,536	-0.01(-0.03%)
Sep 28, 2021	28.68	28.75	28.30	28.33	976,248	-0.41(-1.43%)
Sep 27, 2021	28.48	28.92	28.48	28.74	629,509	+0.25(+0.87%)
Sep 24, 2021	28.52	28.63	28.45	28.49	396,962	-0.04(-0.14%)
Sep 23, 2021	28.42	28.69	28.42	28.53	542,206	+0.10(+0.35%)
Sep 22, 2021	28.12	28.61	28.12	28.43	435,066	+0.40(+1.43%)
Sep 21, 2021	27.98	28.25	27.98	28.03	635,344	+0.14(+0.50%)
Sep 20, 2021	27.78	27.99	27.63	27.89	681,700	-0.24(-0.85%)
Sep 17, 2021	28.12	28.29	28.10	28.13	374,429	-0.00(-0.01%)
Sep 16, 2021	28.24	28.30	28.10	28.14	403,563	-0.01(-0.04%)
Sep 15, 2021	27.99	28.20	27.97	28.15	330,010	+0.14(+0.50%)
Sep 14, 2021	28.21	28.23	27.95	28.01	322,681	-0.12(-0.44%)
Sep 13, 2021	28.01	28.19	27.80	28.13	439,576	+0.32(+1.14%)
Sep 10, 2021	28.21	28.21	27.79	27.81	655,144	-0.35(-1.23%)
Sep 09, 2021	28.05	28.39	28.00	28.16	348,991	+0.08(+0.30%)
Sep 08, 2021	28.24	28.39	28.00	28.08	574,092	-0.21(-0.74%)
Sep 07, 2021	28.59	28.69	28.26	28.29	863,595	-0.32(-1.13%)
Sep 03, 2021	28.75	28.75	28.46	28.61	437,195	-0.13(-0.46%)
Sep 02, 2021	28.83	28.88	28.66	28.74	327,978	-0.08(-0.27%)