Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.92	22.33	21.92	22.16	374,288	+0.21(+0.96%)
Apr 27, 2023	21.41	21.95	21.41	21.95	431,916	+0.66(+3.12%)
Apr 26, 2023	21.29	21.72	21.23	21.29	423,085	+0.04(+0.16%)
Apr 25, 2023	21.67	21.73	21.22	21.25	505,243	-0.54(-2.48%)
Apr 24, 2023	21.79	21.84	21.35	21.79	672,687	-0.06(-0.27%)
Apr 21, 2023	21.80	21.86	21.55	21.85	497,851	+0.05(+0.23%)
Apr 20, 2023	21.82	21.84	21.62	21.80	386,662	-0.12(-0.55%)
Apr 19, 2023	21.55	22.02	21.45	21.92	311,954	+0.29(+1.34%)
Apr 18, 2023	21.92	21.92	21.44	21.63	325,421	-0.27(-1.23%)
Apr 17, 2023	21.44	22.00	21.28	21.90	384,122	+0.45(+2.10%)
Apr 14, 2023	21.71	21.86	21.20	21.45	423,483	-0.21(-0.97%)
Apr 13, 2023	21.74	21.74	21.28	21.66	413,409	+0.07(+0.32%)
Apr 12, 2023	21.80	21.95	21.55	21.59	466,767	-0.04(-0.18%)
Apr 11, 2023	21.45	21.81	21.38	21.63	385,208	+0.19(+0.89%)
Apr 10, 2023	21.66	21.78	20.85	21.44	321,789	-0.31(-1.43%)
Apr 06, 2023	21.80	21.91	21.65	21.75	250,464	-0.04(-0.18%)
Apr 05, 2023	21.55	21.91	21.48	21.79	208,640	+0.13(+0.60%)
Apr 04, 2023	21.72	21.84	21.43	21.66	260,606	+0.00(+0.00%)
Apr 03, 2023	21.85	21.97	21.53	21.66	364,784	-0.18(-0.82%)
Mar 31, 2023	21.45	21.85	21.39	21.84	510,375	+0.50(+2.34%)
Mar 30, 2023	21.39	21.47	21.14	21.34	284,527	+0.17(+0.80%)
Mar 29, 2023	21.10	21.20	21.00	21.17	359,937	+0.30(+1.44%)
Mar 28, 2023	20.93	20.97	20.72	20.87	318,172	-0.03(-0.14%)
Mar 27, 2023	20.88	21.06	20.68	20.90	329,301	+0.34(+1.65%)
Mar 24, 2023	19.90	20.58	19.69	20.56	638,569	+0.55(+2.75%)
Mar 23, 2023	20.53	20.99	19.93	20.01	1,462,867	-0.54(-2.63%)
Mar 22, 2023	21.16	21.21	20.54	20.55	1,358,038	-0.52(-2.47%)
Mar 21, 2023	20.90	21.30	20.90	21.07	532,495	+0.48(+2.33%)
Mar 20, 2023	20.48	20.90	20.48	20.59	544,304	+0.20(+0.98%)
Mar 17, 2023	21.00	21.05	20.31	20.39	748,769	-0.71(-3.36%)
Mar 16, 2023	20.95	21.31	20.52	21.10	1,066,328	+0.04(+0.19%)
Mar 15, 2023	21.32	21.32	20.58	21.06	1,057,150	-0.69(-3.17%)
Mar 14, 2023	22.04	22.46	21.49	21.75	982,703	+0.32(+1.49%)
Mar 13, 2023	21.32	21.69	20.62	21.43	2,654,065	-0.16(-0.74%)
Mar 10, 2023	22.53	22.53	21.51	21.59	1,788,001	-0.99(-4.38%)
Mar 09, 2023	23.49	23.57	22.56	22.58	779,872	-0.88(-3.75%)
Mar 08, 2023	23.56	23.72	23.20	23.46	521,339	-0.11(-0.47%)
Mar 07, 2023	24.06	24.11	23.54	23.57	652,436	-0.42(-1.75%)
Mar 06, 2023	23.98	24.27	23.96	23.99	753,352	+0.12(+0.50%)
Mar 03, 2023	23.64	23.98	23.59	23.87	257,640	+0.37(+1.57%)
Mar 02, 2023	23.46	23.56	23.20	23.50	813,969	-0.11(-0.47%)
Mar 01, 2023	23.95	24.00	23.50	23.61	1,575,795	-0.50(-2.07%)
Feb 28, 2023	24.20	24.28	24.10	24.11	888,520	-0.07(-0.29%)
Feb 27, 2023	24.47	24.57	24.12	24.18	613,977	-0.14(-0.60%)
Feb 24, 2023	24.51	24.51	24.15	24.32	498,726	-0.38(-1.52%)
Feb 23, 2023	24.76	24.79	24.38	24.70	459,739	+0.17(+0.69%)
Feb 22, 2023	24.43	24.73	24.43	24.53	612,705	+0.17(+0.70%)
Feb 21, 2023	25.07	25.07	24.27	24.36	576,282	-0.87(-3.45%)
Feb 17, 2023	25.36	25.50	24.94	25.23	765,433	-0.05(-0.20%)
Feb 16, 2023	25.22	25.48	25.00	25.28	476,256	-0.11(-0.43%)
Feb 15, 2023	25.24	25.41	24.98	25.39	660,162	+0.10(+0.40%)
Feb 14, 2023	25.50	25.52	25.02	25.29	536,611	-0.20(-0.78%)
Feb 13, 2023	25.23	25.50	25.10	25.49	277,367	+0.36(+1.43%)
Feb 10, 2023	25.03	25.23	24.91	25.13	690,126	+0.14(+0.56%)
Feb 09, 2023	26.18	26.21	24.92	24.99	980,493	-0.84(-3.25%)
Feb 08, 2023	26.24	26.24	25.66	25.83	344,194	-0.37(-1.41%)
Feb 07, 2023	25.79	26.27	25.68	26.20	649,142	+0.27(+1.04%)
Feb 06, 2023	26.61	26.62	25.83	25.93	700,740	-0.88(-3.28%)
Feb 03, 2023	26.68	26.89	26.52	26.81	597,580	-0.24(-0.89%)
Feb 02, 2023	27.10	27.28	26.91	27.05	714,295	+0.23(+0.86%)