Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	36.05	36.09	35.18	35.33	970,232	-0.92(-2.54%)
Nov 29, 2021	36.56	36.71	35.96	36.25	420,303	-0.03(-0.08%)
Nov 26, 2021	36.58	36.58	35.81	36.28	608,355	-0.82(-2.21%)
Nov 24, 2021	36.95	37.20	36.83	37.10	252,948	+0.13(+0.35%)
Nov 23, 2021	36.85	37.06	36.81	36.97	600,684	+0.13(+0.35%)
Nov 22, 2021	36.93	37.11	36.76	36.84	457,756	-0.04(-0.11%)
Nov 19, 2021	36.75	37.00	36.62	36.88	543,619	-0.08(-0.22%)
Nov 18, 2021	37.14	37.00	36.78	36.96	277,888	-0.14(-0.38%)
Nov 17, 2021	37.33	37.37	36.95	37.10	281,330	-0.32(-0.86%)
Nov 16, 2021	37.66	37.66	37.40	37.42	300,315	-0.24(-0.64%)
Nov 15, 2021	37.85	38.00	37.62	37.66	431,223	-0.17(-0.45%)
Nov 12, 2021	38.05	38.08	37.82	37.83	185,561	-0.19(-0.50%)
Nov 11, 2021	37.96	38.08	37.85	38.02	138,955	+0.19(+0.50%)
Nov 10, 2021	38.08		37.81	37.83	228,866	-0.26(-0.68%)
Nov 09, 2021	38.07	38.27	37.99	38.09	151,587	+0.00(+0.00%)
Nov 08, 2021	38.49	38.49	38.02	38.09	199,743	-0.29(-0.76%)
Nov 05, 2021	37.98	38.47	37.93	38.38	324,432	+0.58(+1.53%)
Nov 04, 2021	37.96	38.16	37.69	37.80	311,516	-0.12(-0.32%)
Nov 03, 2021	37.58	38.17	37.55	37.92	751,257	+0.31(+0.82%)
Nov 02, 2021	38.07	38.08	37.53	37.61	238,368	-0.56(-1.47%)