Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.68	22.86	22.50	22.69	602,698	-0.24(-1.05%)
Dec 29, 2022	22.65	23.04	22.56	22.93	837,618	+0.44(+1.96%)
Dec 28, 2022	23.29	23.33	22.43	22.49	406,720	-0.77(-3.31%)
Dec 27, 2022	23.37	23.37	23.08	23.26	249,903	-0.06(-0.26%)
Dec 23, 2022	23.25	23.36	23.15	23.32	258,763	+0.04(+0.17%)
Dec 22, 2022	23.35	23.35	22.76	23.28	754,761	-0.11(-0.47%)
Dec 21, 2022	23.10	23.46	23.10	23.39	589,838	+0.52(+2.27%)
Dec 20, 2022	22.82	22.95	22.40	22.87	1,208,049	-0.07(-0.31%)
Dec 19, 2022	23.02	23.27	22.81	22.94	994,989	+0.04(+0.17%)
Dec 16, 2022	23.25	23.30	22.82	22.90	1,084,994	-0.58(-2.47%)
Dec 15, 2022	23.68	23.68	23.25	23.48	630,999	-0.44(-1.84%)
Dec 14, 2022	23.99	24.16	23.68	23.92	931,990	-0.10(-0.42%)
Dec 13, 2022	24.55	24.91	23.97	24.02	699,454	-0.83(-3.34%)
Dec 12, 2022	24.76	24.87	24.48	24.85	768,644	+0.13(+0.53%)
Dec 09, 2022	24.67	24.98	24.50	24.72	417,426	-0.03(-0.12%)
Dec 08, 2022	24.61	24.89	24.58	24.75	479,982	+0.20(+0.81%)
Dec 07, 2022	24.29	24.66	24.19	24.55	844,720	+0.23(+0.95%)
Dec 06, 2022	24.74	24.80	24.04	24.32	743,538	-0.39(-1.58%)
Dec 05, 2022	25.17	25.26	24.66	24.71	468,625	-0.61(-2.41%)
Dec 02, 2022	25.18	25.39	24.79	25.32	447,805	-0.19(-0.74%)
Dec 01, 2022	25.60	26.00	25.48	25.51	541,242	+0.00(+0.00%)
Nov 30, 2022	24.92	25.52	24.65	25.51	1,624,569	+0.54(+2.16%)
Nov 29, 2022	24.90	25.01	24.77	24.97	405,658	+0.10(+0.40%)
Nov 28, 2022	25.15	25.22	24.82	24.87	651,285	-0.44(-1.74%)
Nov 25, 2022	25.03	25.34	24.99	25.31	322,773	+0.28(+1.12%)
Nov 23, 2022	24.87	25.17	24.66	25.03	385,954	+0.15(+0.60%)
Nov 22, 2022	24.62	24.89	24.54	24.88	1,304,459	+0.29(+1.18%)
Nov 21, 2022	24.27	24.60	24.11	24.59	691,803	+0.34(+1.40%)
Nov 18, 2022	24.39	24.59	24.01	24.25	623,031	+0.14(+0.58%)
Nov 17, 2022	24.30	24.30	23.76	24.11	1,027,620	-0.44(-1.79%)
Nov 16, 2022	25.01	25.04	24.45	24.55	472,930	-0.62(-2.46%)
Nov 15, 2022	25.41	25.56	24.80	25.17	1,056,095	+0.22(+0.88%)
Nov 14, 2022	25.50	25.50	24.94	24.95	789,024	-0.56(-2.20%)
Nov 11, 2022	25.27	25.71	24.96	25.51	1,089,632	+0.39(+1.55%)
Nov 10, 2022	24.33	25.15	24.24	25.12	1,762,042	+1.63(+6.94%)
Nov 09, 2022	23.48	23.94	23.21	23.49	958,452	-0.07(-0.30%)
Nov 08, 2022	23.65	23.81	23.24	23.56	347,754	+0.05(+0.21%)
Nov 07, 2022	23.45	23.62	23.09	23.51	733,758	+0.28(+1.21%)
Nov 04, 2022	22.78	23.44	22.76	23.23	1,133,992	+0.85(+3.80%)
Nov 03, 2022	22.70	22.70	22.02	22.38	1,056,716	-0.55(-2.40%)
Nov 02, 2022	23.62		22.93	22.93	1,178,914	-0.64(-2.72%)
Nov 01, 2022	23.83	24.12	23.38	23.57	790,917	-0.01(-0.04%)
Oct 31, 2022	23.73	23.89	23.43	23.58	796,344	-0.17(-0.72%)
Oct 28, 2022	23.07	23.77	23.05	23.75	1,085,624	+0.80(+3.49%)
Oct 27, 2022	23.20	23.57	22.94	22.95	1,369,908	+0.11(+0.48%)
Oct 26, 2022	22.70	23.18	22.52	22.84	1,412,529	+0.31(+1.38%)
Oct 25, 2022	21.36	22.61	21.23	22.53	1,766,887	+1.20(+5.63%)
Oct 24, 2022	21.53	21.55	21.01	21.33	967,595	-0.02(-0.09%)
Oct 21, 2022	21.23	21.41	20.89	21.35	1,594,012	+0.22(+1.04%)
Oct 20, 2022	21.54	21.60	21.07	21.13	833,472	-0.28(-1.31%)
Oct 19, 2022	21.65	21.65	21.23	21.41	836,177	-0.34(-1.56%)
Oct 18, 2022	21.77	22.22	21.56	21.75	1,682,499	+0.35(+1.64%)
Oct 17, 2022	21.40	21.62	21.17	21.40	1,031,145	+0.49(+2.34%)
Oct 14, 2022	21.73	22.00	20.87	20.91	1,930,747	-0.55(-2.56%)
Oct 13, 2022	20.69	21.55	20.31	21.46	7,638,828	+0.35(+1.66%)
Oct 12, 2022	21.21	21.34	20.54	21.11	5,626,497	-0.17(-0.80%)
Oct 11, 2022	20.02	21.40	19.77	21.28	8,511,678	+1.32(+6.61%)
Oct 10, 2022	20.64	20.99	19.93	19.96	3,186,537	-0.71(-3.43%)
Oct 07, 2022	20.95	21.26	20.51	20.67	6,445,498	-0.47(-2.25%)
Oct 06, 2022	21.79	21.97	20.99	21.14	5,665,460	-0.66(-3.05%)
Oct 05, 2022	22.46	22.46	21.14	21.81	3,068,868	-1.07(-4.68%)
Oct 04, 2022	21.64	22.89	21.64	22.88	7,085,553	+1.65(+7.77%)