Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	20.07	20.20	19.81	19.94	941,726	-0.14(-0.72%)
Oct 28, 2022	19.51	20.10	19.49	20.08	1,283,817	+0.68(+3.49%)
Oct 27, 2022	19.62	19.93	19.40	19.41	1,620,000	+0.09(+0.48%)
Oct 26, 2022	19.20	19.60	19.04	19.31	1,670,402	+0.26(+1.38%)
Oct 25, 2022	18.06	19.12	17.95	19.05	2,089,453	+1.01(+5.63%)
Oct 24, 2022	18.21	18.22	17.77	18.04	1,144,240	-0.02(-0.09%)
Oct 21, 2022	17.95	18.11	17.66	18.05	1,885,017	+0.19(+1.04%)
Oct 20, 2022	18.21	18.27	17.82	17.87	985,632	-0.24(-1.31%)
Oct 19, 2022	18.31	18.31	17.95	18.10	988,831	-0.29(-1.56%)
Oct 18, 2022	18.41	18.79	18.23	18.39	1,989,659	+0.30(+1.64%)
Oct 17, 2022	18.10	18.28	17.90	18.10	1,219,392	+0.41(+2.34%)
Oct 14, 2022	18.38	18.60	17.65	17.68	2,283,227	-0.46(-2.56%)
Oct 13, 2022	17.50	18.22	17.17	18.15	9,033,386	+0.30(+1.66%)
Oct 12, 2022	17.94	18.05	17.37	17.85	6,653,680	-0.14(-0.80%)
Oct 11, 2022	16.93	18.10	16.72	17.99	10,065,585	+1.12(+6.61%)
Oct 10, 2022	17.45	17.75	16.85	16.88	3,768,277	-0.60(-3.43%)
Oct 07, 2022	17.72	17.98	17.34	17.48	7,622,199	-0.40(-2.25%)
Oct 06, 2022	18.43	18.58	17.75	17.88	6,699,756	-0.56(-3.05%)
Oct 05, 2022	19.00	19.00	17.88	18.44	3,629,126	-0.90(-4.68%)
Oct 04, 2022	18.30	19.36	18.30	19.35	8,379,104	+1.40(+7.77%)