Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.34	25.52	25.09	25.46	1,830,320	-0.04(-0.16%)
Feb 25, 2022	25.34	25.59	25.33	25.50	1,338,124	+0.28(+1.11%)
Feb 24, 2022	23.90	25.32	23.82	25.22	1,842,955	+0.45(+1.81%)
Feb 23, 2022	25.44	25.44	24.74	24.77	822,338	-0.51(-2.03%)
Feb 22, 2022	25.88	25.88	25.04	25.28	1,310,497	-0.67(-2.59%)
Feb 18, 2022				25.96	0	+0.21(+0.81%)
Feb 17, 2022	26.28	26.28	25.68	25.75	922,038	-0.62(-2.37%)
Feb 16, 2022	26.17	26.43	26.17	26.37	943,802	+0.14(+0.52%)
Feb 15, 2022	26.09	26.24	25.98	26.24	513,005	+0.46(+1.77%)
Feb 14, 2022	25.99	26.10	25.63	25.78	1,248,171	-0.25(-0.95%)
Feb 11, 2022	26.33	26.57	25.84	26.03	1,831,504	-0.28(-1.07%)
Feb 10, 2022	26.72	27.05	26.25	26.31	1,564,931	-0.51(-1.91%)
Feb 09, 2022	26.85	26.97	26.74	26.82	656,940	+0.17(+0.63%)
Feb 08, 2022	26.40	26.77	26.40	26.65	466,706	+0.26(+0.97%)
Feb 07, 2022	26.33	26.69	26.33	26.40	3,602,288	+0.07(+0.27%)
Feb 04, 2022	26.35	26.49	25.93	26.32	911,214	-0.05(-0.18%)
Feb 03, 2022	26.65		26.37	26.37	736,026	-0.50(-1.85%)
Feb 02, 2022	27.12	27.21	26.57	26.87	637,368	-0.18(-0.68%)