Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.77	27.91	27.63	27.65	417,974	-0.18(-0.66%)
Dec 30, 2021	27.88	28.18	27.81	27.83	512,112	-0.06(-0.23%)
Dec 29, 2021	27.90	27.95	27.72	27.90	472,250	+0.00(+0.00%)
Dec 28, 2021	27.86	28.20	27.84	27.90	558,537	-0.01(-0.03%)
Dec 27, 2021	27.81	27.92	27.51	27.90	418,674	+0.12(+0.43%)
Dec 23, 2021	27.59	27.87	27.59	27.78	1,101,193	+0.21(+0.76%)
Dec 22, 2021	27.25	27.66	27.20	27.57	1,317,543	+0.30(+1.09%)
Dec 21, 2021	26.45	27.35	26.45	27.28	929,136	+1.11(+4.22%)
Dec 20, 2021	26.45	26.45	25.72	26.17	1,790,640	-0.61(-2.27%)
Dec 17, 2021	27.04	27.05	26.57	26.78	1,351,222	-0.21(-0.77%)
Dec 16, 2021	27.41	27.56	26.89	26.99	1,173,562	-0.26(-0.97%)
Dec 15, 2021	27.12	27.29	26.74	27.25	1,383,557	+0.20(+0.74%)
Dec 14, 2021	27.48	27.76	27.01	27.05	1,117,277	-0.50(-1.83%)
Dec 13, 2021	27.90	27.91	27.35	27.56	1,636,658	-0.39(-1.40%)
Dec 10, 2021	28.47	28.52	27.87	27.95	1,225,791	-0.40(-1.40%)
Dec 09, 2021	28.50	28.50	28.28	28.35	374,338	-0.19(-0.68%)
Dec 08, 2021	28.52	28.73	28.43	28.54	664,047	+0.04(+0.14%)
Dec 07, 2021	28.43	28.64	28.32	28.50	703,148	+0.28(+0.99%)
Dec 06, 2021	27.76	28.41	27.71	28.22	943,513	+0.66(+2.39%)
Dec 03, 2021	27.95	27.95	27.46	27.56	815,758	-0.31(-1.11%)
Dec 02, 2021	27.08	27.97	27.07	27.87	952,352	+0.90(+3.34%)