Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	21.56	21.57	21.34	21.50	775,701	+0.07(+0.34%)
Jun 29, 2023	21.27	21.43	21.17	21.43	313,059	+0.15(+0.68%)
Jun 28, 2023	21.13	21.28	20.97	21.28	299,479	+0.15(+0.73%)
Jun 27, 2023	20.80	21.13	20.67	21.12	224,000	+0.39(+1.89%)
Jun 26, 2023	20.39	20.90	20.30	20.73	390,839	+0.40(+1.97%)
Jun 23, 2023	20.56	20.61	20.29	20.33	559,098	-0.39(-1.89%)
Jun 22, 2023	21.06	21.06	20.71	20.72	1,108,475	-0.38(-1.81%)
Jun 21, 2023	20.99	21.20	20.80	21.11	940,044	+0.17(+0.83%)
Jun 20, 2023	21.12	21.12	20.83	20.93	240,845	-0.17(-0.82%)
Jun 16, 2023	21.40	21.41	21.01	21.11	422,940	-0.19(-0.90%)
Jun 15, 2023	20.88	21.30	20.88	21.30	370,712	+2.59(+13.82%)
May 08, 2023	18.76	18.85	18.54	18.71	388,162	+0.04(+0.19%)
May 05, 2023	18.45	18.79	18.39	18.68	374,646	+0.51(+2.83%)
May 04, 2023	18.51	18.53	18.08	18.16	529,290	-0.43(-2.29%)
May 03, 2023	18.66	19.07	18.57	18.59	810,642	+0.04(+0.19%)
May 02, 2023	19.25	19.25	18.22	18.55	671,030	-0.64(-3.33%)
May 01, 2023	19.61	19.72	19.14	19.19	315,861	-0.47(-2.39%)
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%)