Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.45	19.81	19.45	19.66	421,838	+0.19(+0.96%)
Apr 27, 2023	19.00	19.48	19.00	19.48	486,787	+0.59(+3.12%)
Apr 26, 2023	18.89	19.27	18.84	18.89	476,834	+0.03(+0.16%)
Apr 25, 2023	19.23	19.28	18.83	18.85	569,429	-0.48(-2.48%)
Apr 24, 2023	19.33	19.38	18.94	19.33	758,146	-0.05(-0.27%)
Apr 21, 2023	19.34	19.40	19.12	19.39	561,098	+0.04(+0.23%)
Apr 20, 2023	19.36	19.38	19.18	19.34	435,784	-0.11(-0.55%)
Apr 19, 2023	19.12	19.54	19.03	19.45	351,585	+0.26(+1.34%)
Apr 18, 2023	19.45	19.45	19.02	19.19	366,763	-0.24(-1.23%)
Apr 17, 2023	19.02	19.52	18.88	19.43	432,921	+0.40(+2.10%)
Apr 14, 2023	19.26	19.40	18.81	19.03	477,282	-0.19(-0.97%)
Apr 13, 2023	19.29	19.29	18.88	19.22	465,929	+0.06(+0.32%)
Apr 12, 2023	19.34	19.48	19.12	19.16	526,065	-0.04(-0.18%)
Apr 11, 2023	19.03	19.35	18.97	19.19	434,145	+0.17(+0.89%)
Apr 10, 2023	19.22	19.32	18.50	19.02	362,669	-0.28(-1.42%)
Apr 06, 2023	19.34	19.44	19.21	19.30	282,283	-0.04(-0.18%)
Apr 05, 2023	19.12	19.44	19.06	19.33	235,145	+0.12(+0.60%)
Apr 04, 2023	19.27	19.38	19.01	19.22	293,713	+0.00(+0.00%)
Apr 03, 2023	19.39	19.49	19.10	19.22	411,126	-0.16(-0.82%)
Mar 31, 2023	19.03	19.39	18.98	19.38	575,213	+0.44(+2.34%)
Mar 30, 2023	18.98	19.05	18.76	18.93	320,673	+0.15(+0.80%)
Mar 29, 2023	18.72	18.81	18.63	18.78	405,663	+0.27(+1.44%)
Mar 28, 2023	18.57	18.61	18.39	18.52	358,593	-0.03(-0.14%)
Mar 27, 2023	18.53	18.69	18.35	18.54	371,135	+0.30(+1.65%)
Mar 24, 2023	17.66	18.26	17.47	18.24	719,693	+0.49(+2.75%)
Mar 23, 2023	18.22	18.62	17.68	17.75	1,648,711	-0.35(-1.92%)
Mar 22, 2023	18.64	18.68	18.09	18.10	1,541,668	-0.46(-2.47%)
Mar 21, 2023	18.41	18.76	18.41	18.56	604,497	+0.42(+2.33%)
Mar 20, 2023	18.04	18.41	18.04	18.14	617,903	+0.18(+0.98%)
Mar 17, 2023	18.50	18.54	17.89	17.96	850,015	-0.63(-3.36%)
Mar 16, 2023	18.45	18.77	18.08	18.59	1,210,514	+0.04(+0.19%)
Mar 15, 2023	18.78	18.78	18.13	18.55	1,200,095	-0.61(-3.17%)
Mar 14, 2023	19.41	19.78	18.93	19.16	1,115,581	+0.28(+1.49%)
Mar 13, 2023	18.78	19.11	18.16	18.88	3,012,940	-0.14(-0.74%)
Mar 10, 2023	19.85	19.85	18.95	19.02	2,029,769	-0.87(-4.38%)
Mar 09, 2023	20.69	20.76	19.87	19.89	885,324	-0.78(-3.75%)
Mar 08, 2023	20.75	20.89	20.44	20.67	591,833	-0.10(-0.47%)
Mar 07, 2023	21.19	21.24	20.74	20.76	740,656	-0.37(-1.75%)
Mar 06, 2023	21.12	21.38	21.11	21.13	855,218	+0.11(+0.50%)
Mar 03, 2023	20.82	21.12	20.78	21.03	292,477	+0.33(+1.57%)
Mar 02, 2023	20.67	20.75	20.44	20.70	924,031	-0.10(-0.47%)
Mar 01, 2023	21.10	21.14	20.70	20.80	1,788,870	-0.44(-2.07%)
Feb 28, 2023	21.32	21.39	21.23	21.24	1,008,663	-0.06(-0.29%)
Feb 27, 2023	21.56	21.64	21.25	21.30	696,997	-0.13(-0.60%)
Feb 24, 2023	21.59	21.59	21.27	21.43	566,162	-0.33(-1.52%)
Feb 23, 2023	21.81	21.84	21.48	21.76	521,903	+0.15(+0.69%)
Feb 22, 2023	21.52	21.78	21.52	21.61	695,553	+0.15(+0.70%)
Feb 21, 2023	22.08	22.08	21.38	21.46	654,205	-0.77(-3.45%)
Feb 17, 2023	22.34	22.46	21.97	22.22	868,932	-0.04(-0.20%)
Feb 16, 2023	22.22	22.45	22.02	22.27	540,654	-0.10(-0.43%)
Feb 15, 2023	22.23	22.38	22.00	22.37	749,427	+0.09(+0.40%)
Feb 14, 2023	22.46	22.48	22.04	22.28	609,170	-0.18(-0.78%)
Feb 13, 2023	22.22	22.46	22.11	22.45	314,871	+0.32(+1.43%)
Feb 10, 2023	22.05	22.22	21.94	22.14	783,443	+0.12(+0.56%)
Feb 09, 2023	23.06	23.09	21.95	22.01	1,113,072	-0.74(-3.25%)
Feb 08, 2023	23.11	23.11	22.60	22.75	390,735	-0.33(-1.41%)
Feb 07, 2023	22.72	23.14	22.62	23.08	736,917	+0.24(+1.04%)
Feb 06, 2023	23.44	23.45	22.75	22.84	795,492	-0.78(-3.28%)
Feb 03, 2023	23.50	23.69	23.37	23.62	678,383	-0.21(-0.89%)
Feb 02, 2023	23.87	24.03	23.70	23.83	810,880	+0.20(+0.86%)