Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.29	25.47	25.04	25.41	1,833,943	-0.04(-0.16%)
Feb 25, 2022	25.29	25.54	25.28	25.45	1,340,773	+0.28(+1.11%)
Feb 24, 2022	23.85	25.27	23.77	25.17	1,846,603	+0.45(+1.81%)
Feb 23, 2022	25.39	25.39	24.69	24.72	823,966	-0.51(-2.03%)
Feb 22, 2022	25.83	25.83	24.99	25.23	1,313,091	-0.67(-2.59%)
Feb 18, 2022				25.91	0	+0.21(+0.81%)
Feb 17, 2022	26.23	26.23	25.63	25.70	923,863	-0.62(-2.37%)
Feb 16, 2022	26.12	26.38	26.12	26.32	945,670	+0.14(+0.52%)
Feb 15, 2022	26.04	26.19	25.93	26.19	514,020	+0.46(+1.77%)
Feb 14, 2022	25.94	26.05	25.58	25.73	1,250,641	-0.25(-0.95%)
Feb 11, 2022	26.28	26.51	25.79	25.98	1,835,129	-0.28(-1.07%)
Feb 10, 2022	26.66	27.00	26.20	26.26	1,568,029	-0.51(-1.91%)
Feb 09, 2022	26.79	26.91	26.68	26.77	658,240	+0.17(+0.63%)
Feb 08, 2022	26.34	26.72	26.34	26.60	467,630	+0.26(+0.97%)
Feb 07, 2022	26.28	26.64	26.28	26.34	3,609,418	+0.07(+0.27%)
Feb 04, 2022	26.30	26.43	25.88	26.27	913,018	-0.05(-0.18%)
Feb 03, 2022	26.60		26.32	26.32	737,483	-0.50(-1.85%)
Feb 02, 2022	27.06	27.16	26.52	26.82	638,630	-0.18(-0.68%)