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%)
Feb 01, 2022	27.17	27.17	26.58	27.05	1,114,096	-0.09(-0.32%)
Jan 31, 2022	26.37	27.16		27.14	879,395	+0.64(+2.42%)
Jan 28, 2022	26.33	26.53	25.73	26.50	3,276,065	+0.25(+0.95%)
Jan 27, 2022	26.73	27.00	26.11	26.25	1,304,744	-0.25(-0.94%)
Jan 26, 2022	26.94	27.27	26.47	26.50	1,413,241	-0.18(-0.66%)
Jan 25, 2022	26.03	26.81	25.75	26.68	2,164,806	+0.34(+1.31%)
Jan 24, 2022	26.04	26.39	25.19	26.33	2,973,198	-0.04(-0.17%)
Jan 21, 2022	26.69	26.81	26.32	26.38	1,768,017	-0.43(-1.60%)
Jan 20, 2022	27.29	27.49	26.78	26.81	900,100	-0.48(-1.76%)
Jan 19, 2022	27.65	27.74	27.27	27.29	746,269	-0.34(-1.25%)
Jan 18, 2022	27.80	28.02	27.61	27.63	992,821	-0.42(-1.51%)
Jan 14, 2022				28.06	0	-0.10(-0.34%)
Jan 13, 2022	28.28	28.49	28.11	28.15	720,106	-0.14(-0.48%)
Jan 12, 2022	28.25	28.37	28.08	28.29	641,510	+0.02(+0.06%)
Jan 11, 2022	27.98	28.30	27.90	28.27	631,009	+0.29(+1.03%)
Jan 10, 2022	28.00	28.10	27.80	27.98	1,028,207	-0.03(-0.11%)
Jan 07, 2022	28.01	28.14	27.90	28.02	660,452	+0.14(+0.52%)
Jan 06, 2022	27.82	28.11	27.73	27.87	779,111	+0.09(+0.32%)
Jan 05, 2022	28.33	28.39	27.74	27.78	846,860	-0.50(-1.78%)
Jan 04, 2022	28.21	28.54	28.21	28.29	908,478	+0.10(+0.34%)
Jan 03, 2022	27.73	28.34	27.73	28.19	802,708	+0.54(+1.97%)
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%)