Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.44	23.66	23.24	23.33	1,720,308	-0.01(-0.04%)
Aug 30, 2022	24.06	24.06	23.32	23.34	1,366,095	-0.55(-2.32%)
Aug 29, 2022	23.87	24.05	23.75	23.89	560,014	-0.13(-0.53%)
Aug 26, 2022	24.43	24.51	24.01	24.02	481,215	-0.35(-1.45%)
Aug 25, 2022	24.15	24.43	24.15	24.38	334,601	+0.32(+1.33%)
Aug 24, 2022	23.98	24.13	23.94	24.06	309,213	+0.07(+0.31%)
Aug 23, 2022	23.81	24.06	23.81	23.98	355,257	+0.23(+0.97%)
Aug 22, 2022	24.24	24.24	23.72	23.75	687,527	-0.64(-2.63%)
Aug 19, 2022	24.50	24.58	24.29	24.39	308,535	-0.28(-1.13%)
Aug 18, 2022	24.75	24.88	24.64	24.67	291,509	-0.07(-0.27%)
Aug 17, 2022	24.93	24.93	24.52	24.74	495,096	-0.31(-1.25%)
Aug 16, 2022	24.93	25.11	24.88	25.05	462,812	+0.02(+0.10%)
Aug 15, 2022	25.01	25.02	24.79	25.02	486,800	-0.02(-0.10%)
Aug 12, 2022	24.84	25.06	24.79	25.05	387,629	+0.28(+1.13%)
Aug 11, 2022	25.02	25.02	24.74	24.77	523,221	-0.01(-0.03%)
Aug 10, 2022	24.79	24.92	24.74	24.78	599,119	+0.22(+0.90%)
Aug 09, 2022	24.69	24.69	24.33	24.56	425,968	-0.11(-0.47%)
Aug 08, 2022	24.45	24.85	24.45	24.67	1,275,633	+0.38(+1.55%)
Aug 05, 2022	24.20	24.39	24.13	24.29	389,832	-0.02(-0.07%)
Aug 04, 2022	24.50	24.50	24.16	24.31	548,004	-0.19(-0.77%)
Aug 03, 2022	24.56	24.60	24.44	24.50	635,654	+0.12(+0.51%)
Aug 02, 2022	24.97	24.97	24.34	24.38	1,323,970	-0.82(-3.26%)