Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.07	19.43	19.02	19.42	574,077	+0.44(+2.34%)
Mar 30, 2023	19.02	19.09	18.79	18.97	320,040	+0.15(+0.80%)
Mar 29, 2023	18.76	18.85	18.67	18.82	404,862	+0.27(+1.44%)
Mar 28, 2023	18.61	18.65	18.42	18.55	357,884	-0.03(-0.14%)
Mar 27, 2023	18.56	18.72	18.39	18.58	370,402	+0.30(+1.65%)
Mar 24, 2023	17.69	18.30	17.51	18.28	718,272	+0.49(+2.75%)
Mar 23, 2023	18.25	18.66	17.72	17.79	1,645,455	-0.35(-1.92%)
Mar 22, 2023	18.68	18.72	18.13	18.14	1,538,623	-0.46(-2.47%)
Mar 21, 2023	18.45	18.80	18.45	18.60	603,303	+0.42(+2.33%)
Mar 20, 2023	18.08	18.45	18.08	18.17	616,682	+0.18(+0.98%)
Mar 17, 2023	18.54	18.58	17.93	18.00	848,336	-0.63(-3.36%)
Mar 16, 2023	18.49	18.81	18.11	18.62	1,208,123	+0.04(+0.19%)
Mar 15, 2023	18.82	18.82	18.16	18.59	1,197,724	-0.61(-3.17%)
Mar 14, 2023	19.45	19.82	18.97	19.20	1,113,378	+0.28(+1.49%)
Mar 13, 2023	18.82	19.14	18.20	18.91	3,006,989	-0.14(-0.74%)
Mar 10, 2023	19.89	19.89	18.99	19.06	2,025,760	-0.87(-4.38%)
Mar 09, 2023	20.73	20.80	19.91	19.93	883,575	-0.78(-3.75%)
Mar 08, 2023	20.79	20.94	20.48	20.71	590,664	-0.10(-0.47%)
Mar 07, 2023	21.24	21.28	20.78	20.80	739,193	-0.37(-1.75%)
Mar 06, 2023	21.17	21.42	21.15	21.17	853,529	+0.11(+0.50%)
Mar 03, 2023	20.87	21.17	20.82	21.07	291,899	+0.33(+1.57%)
Mar 02, 2023	20.71	20.79	20.48	20.74	922,206	-0.10(-0.47%)
Mar 01, 2023	21.14	21.18	20.74	20.84	1,785,336	-0.44(-2.07%)
Feb 28, 2023	21.36	21.43	21.27	21.28	1,006,671	-0.06(-0.29%)
Feb 27, 2023	21.60	21.69	21.29	21.34	695,620	-0.13(-0.60%)
Feb 24, 2023	21.63	21.63	21.32	21.47	565,044	-0.33(-1.52%)
Feb 23, 2023	21.85	21.88	21.52	21.80	520,872	+0.15(+0.69%)
Feb 22, 2023	21.56	21.83	21.56	21.65	694,179	+0.15(+0.70%)
Feb 21, 2023	22.13	22.13	21.42	21.50	652,913	-0.77(-3.45%)
Feb 17, 2023	22.38	22.51	22.01	22.27	867,216	-0.04(-0.20%)
Feb 16, 2023	22.26	22.49	22.07	22.31	539,586	-0.10(-0.43%)
Feb 15, 2023	22.28	22.43	22.05	22.41	747,947	+0.09(+0.40%)
Feb 14, 2023	22.51	22.52	22.08	22.32	607,966	-0.18(-0.78%)
Feb 13, 2023	22.27	22.51	22.15	22.50	314,249	+0.32(+1.43%)
Feb 10, 2023	22.09	22.27	21.99	22.18	781,895	+0.12(+0.56%)
Feb 09, 2023	23.11	23.13	22.00	22.06	1,110,874	-0.74(-3.25%)
Feb 08, 2023	23.16	23.16	22.65	22.80	389,963	-0.33(-1.41%)
Feb 07, 2023	22.76	23.19	22.67	23.12	735,461	+0.24(+1.04%)
Feb 06, 2023	23.49	23.50	22.80	22.89	793,920	-0.78(-3.28%)
Feb 03, 2023	23.55	23.73	23.41	23.66	677,043	-0.21(-0.89%)
Feb 02, 2023	23.92	24.08	23.75	23.88	809,278	+0.20(+0.86%)
Feb 01, 2023	23.21	23.84	23.04	23.67	1,638,909	+0.48(+2.05%)
Jan 31, 2023	22.80	23.20	22.69	23.20	843,749	+0.56(+2.50%)
Jan 30, 2023	22.85	22.88	22.57	22.63	946,223	-0.34(-1.50%)
Jan 27, 2023	22.58	23.04	22.55	22.97	365,848	+0.41(+1.80%)
Jan 26, 2023	22.41	22.57	22.34	22.57	280,223	+0.26(+1.15%)
Jan 25, 2023	22.26	22.36	22.10	22.31	465,381	-0.04(-0.16%)
Jan 24, 2023	22.45	22.51	22.33	22.35	350,059	-0.15(-0.67%)
Jan 23, 2023	22.52	22.59	22.35	22.50	441,592	+0.09(+0.39%)
Jan 20, 2023	22.08	22.41	21.91	22.41	690,695	+0.37(+1.68%)
Jan 19, 2023	22.07	22.07	21.84	22.04	284,330	-0.17(-0.76%)
Jan 18, 2023	22.34	22.50	22.11	22.21	522,593	-0.01(-0.04%)
Jan 17, 2023	22.25	22.49	22.19	22.22	327,846	-0.05(-0.24%)
Jan 13, 2023	22.06	22.30	21.95	22.27	407,070	+0.16(+0.74%)
Jan 12, 2023	22.03	22.17	21.80	22.11	969,986	+0.30(+1.40%)
Jan 11, 2023	21.50	21.91	21.50	21.80	838,642	+0.43(+2.02%)
Jan 10, 2023	21.12	21.39	20.96	21.37	413,156	+0.30(+1.42%)
Jan 09, 2023	21.24	21.32	21.06	21.07	516,947	+0.02(+0.08%)
Jan 06, 2023	20.89	21.13	20.71	21.05	881,991	+0.35(+1.71%)
Jan 05, 2023	20.72	20.83	20.49	20.70	682,423	-0.11(-0.51%)
Jan 04, 2023	20.55	20.91	20.55	20.80	1,364,002	+0.41(+2.03%)