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	+0.30(+1.43%)
Jun 14, 2023	21.06	21.22	20.77	21.00	1,018,021	-0.03(-0.13%)
Jun 13, 2023	20.90	21.06	20.83	21.02	420,029	+0.23(+1.09%)
Jun 12, 2023	20.42	20.80	20.40	20.80	319,232	+0.37(+1.83%)
Jun 09, 2023	20.56	20.56	20.30	20.42	313,026	-0.11(-0.53%)
Jun 08, 2023	20.44	20.55	20.26	20.53	326,981	+0.08(+0.40%)
Jun 07, 2023	20.30	20.56	20.30	20.45	306,902	+0.20(+0.98%)
Jun 06, 2023	19.80	20.34	19.75	20.25	447,803	+0.42(+2.11%)
Jun 05, 2023	19.95	20.01	19.67	19.83	571,374	-0.14(-0.71%)
Jun 02, 2023	19.65	20.03	19.61	19.98	501,293	+0.52(+2.70%)
Jun 01, 2023	19.12	19.45	18.99	19.45	938,919	+0.39(+2.05%)
May 31, 2023	19.12	19.20	18.86	19.06	784,973	-0.13(-0.69%)
May 30, 2023	19.03	19.26	18.95	19.19	601,886	+0.28(+1.46%)
May 26, 2023	18.32	18.97	18.23	18.92	457,022	+0.63(+3.45%)
May 25, 2023	18.67	18.69	18.05	18.29	717,920	-0.41(-2.21%)
May 24, 2023	19.08	19.08	18.57	18.70	470,222	-0.48(-2.48%)
May 23, 2023	19.14	19.64	19.15	19.18	355,702	-0.02(-0.09%)
May 22, 2023	19.03	19.26	18.94	19.19	293,646	+0.17(+0.89%)
May 19, 2023	19.21	19.30	18.89	19.03	321,833	-0.14(-0.74%)
May 18, 2023	18.87	19.18	18.81	19.17	539,237	+0.23(+1.22%)
May 17, 2023	18.57	18.97	18.47	18.94	542,606	+0.54(+2.95%)
May 16, 2023	18.63	18.65	18.38	18.39	253,573	-0.30(-1.62%)
May 15, 2023	18.57	18.83	18.57	18.70	294,211	+0.18(+0.96%)
May 12, 2023	18.65	18.71	18.45	18.52	329,290	-0.11(-0.57%)
May 11, 2023	18.47	18.63	18.37	18.63	408,633	+0.05(+0.29%)
May 10, 2023	18.79	18.87	18.38	18.57	631,751	+0.06(+0.34%)
May 09, 2023	18.65	18.69	18.46	18.51	345,939	-0.24(-1.28%)
May 08, 2023	18.79	18.88	18.57	18.75	387,395	+0.04(+0.19%)
May 05, 2023	18.48	18.83	18.43	18.71	373,906	+0.52(+2.83%)
May 04, 2023	18.55	18.56	18.12	18.20	528,244	-0.43(-2.29%)
May 03, 2023	18.70	19.11	18.60	18.63	809,041	+0.04(+0.19%)
May 02, 2023	19.29	19.29	18.26	18.59	669,705	-0.64(-3.33%)
May 01, 2023	19.65	19.75	19.18	19.23	315,237	-0.47(-2.39%)
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%)