Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.37	27.16		27.14	879,395	+0.64(+2.42%)
Jan 28, 2022	26.33	26.53	25.73	26.50	3,276,065	+0.25(+0.95%)
Jan 27, 2022	26.73	27.00	26.11	26.25	1,304,744	-0.25(-0.94%)
Jan 26, 2022	26.94	27.27	26.47	26.50	1,413,241	-0.18(-0.66%)
Jan 25, 2022	26.03	26.81	25.75	26.68	2,164,806	+0.34(+1.31%)
Jan 24, 2022	26.04	26.39	25.19	26.33	2,973,198	-0.04(-0.17%)
Jan 21, 2022	26.69	26.81	26.32	26.38	1,768,017	-0.43(-1.60%)
Jan 20, 2022	27.29	27.49	26.78	26.81	900,100	-0.48(-1.76%)
Jan 19, 2022	27.65	27.74	27.27	27.29	746,269	-0.34(-1.25%)
Jan 18, 2022	27.80	28.02	27.61	27.63	992,821	-0.42(-1.51%)
Jan 14, 2022				28.06	0	-0.10(-0.34%)
Jan 13, 2022	28.28	28.49	28.11	28.15	720,106	-0.14(-0.48%)
Jan 12, 2022	28.25	28.37	28.08	28.29	641,510	+0.02(+0.06%)
Jan 11, 2022	27.98	28.30	27.90	28.27	631,009	+0.29(+1.03%)
Jan 10, 2022	28.00	28.10	27.80	27.98	1,028,207	-0.03(-0.11%)
Jan 07, 2022	28.01	28.14	27.90	28.02	660,452	+0.14(+0.52%)
Jan 06, 2022	27.82	28.11	27.73	27.87	779,111	+0.09(+0.32%)
Jan 05, 2022	28.33	28.39	27.74	27.78	846,860	-0.50(-1.78%)
Jan 04, 2022	28.21	28.54	28.21	28.29	908,478	+0.10(+0.34%)