Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.67	23.68	23.43	23.60	706,624	+0.08(+0.34%)
Jun 29, 2023	23.35	23.52	23.24	23.52	285,181	+0.16(+0.68%)
Jun 28, 2023	23.20	23.36	23.02	23.36	272,810	+0.17(+0.73%)
Jun 27, 2023	22.83	23.20	22.69	23.19	204,053	+0.43(+1.89%)
Jun 26, 2023	22.38	22.95	22.28	22.76	356,035	+0.44(+1.97%)
Jun 23, 2023	22.57	22.62	22.27	22.32	509,310	-0.43(-1.89%)
Jun 22, 2023	23.12	23.12	22.73	22.75	1,009,764	-0.42(-1.81%)
Jun 21, 2023	23.04	23.27	22.83	23.17	856,332	+0.19(+0.83%)
Jun 20, 2023	23.19	23.19	22.87	22.98	219,398	-0.19(-0.82%)
Jun 16, 2023	23.49	23.50	23.06	23.17	385,277	-0.21(-0.90%)
Jun 15, 2023	22.92	23.38	22.92	23.38	337,700	+2.29(+10.86%)
May 08, 2023	21.14	21.24	20.89	21.09	344,408	+0.04(+0.19%)
May 05, 2023	20.79	21.18	20.73	21.05	332,416	+0.58(+2.83%)
May 04, 2023	20.86	20.88	20.38	20.47	469,628	-0.48(-2.29%)
May 03, 2023	21.03	21.49	20.93	20.95	719,266	+0.04(+0.19%)
May 02, 2023	21.70	21.70	20.54	20.91	595,391	-0.72(-3.33%)
May 01, 2023	22.10	22.22	21.57	21.63	280,257	-0.53(-2.39%)
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%)