Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.03	21.54	20.80	21.53	1,924,955	+0.46(+2.16%)
Nov 29, 2022	21.01	21.11	20.90	21.07	480,665	+0.08(+0.40%)
Nov 28, 2022	21.23	21.28	20.95	20.99	771,708	-0.37(-1.74%)
Nov 25, 2022	21.12	21.39	21.09	21.36	382,454	+0.24(+1.12%)
Nov 23, 2022	20.99	21.24	20.81	21.12	457,317	+0.13(+0.60%)
Nov 22, 2022	20.78	21.01	20.71	21.00	1,545,656	+0.24(+1.18%)
Nov 21, 2022	20.48	20.76	20.35	20.75	819,718	+0.29(+1.40%)
Nov 18, 2022	20.58	20.75	20.26	20.47	738,230	+0.12(+0.58%)
Nov 17, 2022	20.51	20.51	20.05	20.35	1,217,629	-0.37(-1.79%)
Nov 16, 2022	21.11	21.13	20.63	20.72	560,375	-0.52(-2.46%)
Nov 15, 2022	21.44	21.57	20.93	21.24	1,251,369	+0.19(+0.88%)
Nov 14, 2022	21.52	21.52	21.05	21.06	934,916	-0.47(-2.20%)
Nov 11, 2022	21.33	21.70	21.07	21.53	1,291,107	+0.33(+1.55%)
Nov 10, 2022	20.53	21.23	20.46	21.20	2,087,847	+1.38(+6.94%)
Nov 09, 2022	19.82	20.20	19.59	19.82	1,135,671	-0.06(-0.30%)
Nov 08, 2022	19.96	20.09	19.61	19.88	412,054	+0.04(+0.21%)
Nov 07, 2022	19.79	19.93	19.49	19.84	869,431	+0.24(+1.21%)
Nov 04, 2022	19.23	19.78	19.21	19.61	1,343,669	+0.72(+3.80%)
Nov 03, 2022	19.16	19.16	18.58	18.89	1,252,105	-0.46(-2.40%)
Nov 02, 2022	19.93		19.35	19.35	1,396,897	-0.54(-2.72%)