Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.49	19.85	19.49	19.70	421,004	+0.19(+0.96%)
Apr 27, 2023	19.03	19.52	19.03	19.51	485,825	+0.59(+3.12%)
Apr 26, 2023	18.93	19.31	18.87	18.92	475,892	+0.03(+0.16%)
Apr 25, 2023	19.27	19.32	18.87	18.89	568,305	-0.48(-2.48%)
Apr 24, 2023	19.37	19.42	18.98	19.37	756,648	-0.05(-0.27%)
Apr 21, 2023	19.38	19.43	19.16	19.43	559,990	+0.04(+0.23%)
Apr 20, 2023	19.40	19.42	19.22	19.38	434,923	-0.11(-0.55%)
Apr 19, 2023	19.16	19.58	19.07	19.49	350,890	+0.26(+1.34%)
Apr 18, 2023	19.49	19.49	19.06	19.23	366,038	-0.24(-1.23%)
Apr 17, 2023	19.06	19.55	18.92	19.47	432,066	+0.40(+2.10%)
Apr 14, 2023	19.30	19.43	18.85	19.07	476,340	-0.19(-0.97%)
Apr 13, 2023	19.33	19.33	18.92	19.26	465,008	+0.06(+0.32%)
Apr 12, 2023	19.38	19.51	19.16	19.19	525,026	-0.04(-0.18%)
Apr 11, 2023	19.07	19.39	19.01	19.23	433,287	+0.17(+0.89%)
Apr 10, 2023	19.26	19.36	18.54	19.06	361,953	-0.28(-1.43%)
Apr 06, 2023	19.38	19.48	19.25	19.34	281,725	-0.04(-0.18%)
Apr 05, 2023	19.16	19.48	19.10	19.37	234,681	+0.12(+0.60%)
Apr 04, 2023	19.31	19.42	19.05	19.26	293,133	+0.00(+0.00%)
Apr 03, 2023	19.43	19.53	19.14	19.26	410,314	-0.16(-0.82%)
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%)