Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.32	27.10		27.09	881,136	+0.64(+2.42%)
Jan 28, 2022	26.28	26.47	25.68	26.45	3,282,549	+0.25(+0.95%)
Jan 27, 2022	26.68	26.95	26.06	26.20	1,307,326	-0.25(-0.94%)
Jan 26, 2022	26.89	27.21	26.42	26.45	1,416,038	-0.18(-0.66%)
Jan 25, 2022	25.98	26.76	25.70	26.62	2,169,090	+0.34(+1.31%)
Jan 24, 2022	25.99	26.34	25.14	26.28	2,979,082	-0.04(-0.17%)
Jan 21, 2022	26.63	26.75	26.27	26.32	1,771,516	-0.43(-1.60%)
Jan 20, 2022	27.23	27.44	26.73	26.75	901,881	-0.48(-1.76%)
Jan 19, 2022	27.60	27.69	27.22	27.23	747,746	-0.34(-1.25%)
Jan 18, 2022	27.74	27.97	27.55	27.58	994,786	-0.42(-1.51%)
Jan 14, 2022				28.00	0	-0.10(-0.34%)
Jan 13, 2022	28.22	28.43	28.05	28.10	721,531	-0.14(-0.48%)
Jan 12, 2022	28.19	28.31	28.02	28.23	642,780	+0.02(+0.06%)
Jan 11, 2022	27.92	28.25	27.84	28.22	632,258	+0.29(+1.03%)
Jan 10, 2022	27.94	28.04	27.74	27.93	1,030,242	-0.03(-0.11%)
Jan 07, 2022	27.95	28.08	27.84	27.96	661,759	+0.14(+0.52%)
Jan 06, 2022	27.76	28.06	27.68	27.82	780,653	+0.09(+0.32%)
Jan 05, 2022	28.27	28.34	27.68	27.73	848,536	-0.50(-1.78%)
Jan 04, 2022	28.15	28.49	28.15	28.23	910,276	+0.10(+0.34%)
Jan 03, 2022	27.67	28.29	27.67	28.14	804,297	+0.54(+1.97%)
Dec 31, 2021	27.71	27.86	27.57	27.59	418,801	-0.18(-0.66%)
Dec 30, 2021	27.82	28.12	27.76	27.78	513,126	-0.06(-0.23%)
Dec 29, 2021	27.85	27.90	27.66	27.84	473,184	+0.00(+0.00%)
Dec 28, 2021	27.81	28.14	27.78	27.84	559,642	-0.01(-0.03%)
Dec 27, 2021	27.75	27.86	27.46	27.85	419,502	+0.12(+0.43%)
Dec 23, 2021	27.54	27.82	27.54	27.73	1,103,373	+0.21(+0.76%)
Dec 22, 2021	27.20	27.61	27.14	27.52	1,320,151	+0.30(+1.09%)
Dec 21, 2021	26.39	27.30	26.39	27.22	930,975	+1.10(+4.22%)
Dec 20, 2021	26.40	26.40	25.67	26.12	1,794,184	-0.61(-2.27%)
Dec 17, 2021	26.98	27.00	26.52	26.73	1,353,897	-0.21(-0.77%)
Dec 16, 2021	27.35	27.50	26.84	26.94	1,175,885	-0.26(-0.97%)
Dec 15, 2021	27.06	27.23	26.69	27.20	1,386,295	+0.20(+0.74%)
Dec 14, 2021	27.42	27.70	26.96	27.00	1,119,488	-0.50(-1.83%)
Dec 13, 2021	27.85	27.85	27.30	27.50	1,639,897	-0.39(-1.40%)
Dec 10, 2021	28.41	28.46	27.82	27.90	1,228,217	-0.39(-1.40%)
Dec 09, 2021	28.45	28.45	28.23	28.29	375,078	-0.19(-0.68%)
Dec 08, 2021	28.46	28.68	28.38	28.48	665,361	+0.04(+0.14%)
Dec 07, 2021	28.38	28.58	28.26	28.45	704,540	+0.28(+0.99%)
Dec 06, 2021	27.70	28.35	27.66	28.17	945,380	+0.66(+2.39%)
Dec 03, 2021	27.90	27.90	27.41	27.51	817,373	-0.31(-1.11%)
Dec 02, 2021	27.03	27.91	27.01	27.82	954,237	+0.90(+3.34%)
Dec 01, 2021	27.67	28.00	26.92	26.92	1,163,853	-0.43(-1.58%)
Nov 30, 2021	27.91	27.94	27.24	27.35	1,253,167	-0.71(-2.54%)
Nov 29, 2021	28.31	28.42	27.84	28.07	542,870	-0.02(-0.08%)
Nov 26, 2021	28.32	28.32	27.73	28.09	785,761	-0.63(-2.21%)
Nov 24, 2021	28.61	28.80	28.51	28.72	326,711	+0.10(+0.35%)
Nov 23, 2021	28.53	28.69	28.50	28.62	775,853	+0.10(+0.35%)
Nov 22, 2021	28.59	28.73	28.46	28.52	591,245	-0.03(-0.11%)
Nov 19, 2021	28.45	28.65	28.35	28.55	702,147	-0.06(-0.22%)
Nov 18, 2021	28.75	28.65	28.48	28.62	358,924	-0.11(-0.38%)
Nov 17, 2021	28.90	28.93	28.60	28.72	363,370	-0.25(-0.86%)
Nov 16, 2021	29.16	29.16	28.96	28.97	387,891	-0.19(-0.64%)
Nov 15, 2021	29.30	29.42	29.13	29.16	556,974	-0.13(-0.45%)
Nov 12, 2021	29.46	29.48	29.28	29.29	239,673	-0.15(-0.50%)
Nov 11, 2021	29.39	29.48	29.30	29.44	179,476	+0.15(+0.50%)
Nov 10, 2021	29.48		29.27	29.29	295,607	-0.20(-0.68%)
Nov 09, 2021	29.47	29.63	29.41	29.49	195,792	+0.00(+0.00%)
Nov 08, 2021	29.80	29.80	29.44	29.49	257,991	-0.22(-0.76%)
Nov 05, 2021	29.41	29.78	29.37	29.71	419,041	+0.45(+1.53%)
Nov 04, 2021	29.39	29.54	29.18	29.27	402,359	-0.09(-0.32%)
Nov 03, 2021	29.10	29.55	29.07	29.36	970,335	+0.24(+0.82%)
Nov 02, 2021	29.47	29.48	29.06	29.12	307,880	-0.43(-1.47%)