Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.49	23.71	23.29	23.38	1,716,910	-0.01(-0.04%)
Aug 30, 2022	24.11	24.11	23.37	23.39	1,363,396	-0.56(-2.32%)
Aug 29, 2022	23.92	24.09	23.80	23.94	558,908	-0.13(-0.53%)
Aug 26, 2022	24.48	24.56	24.05	24.07	480,264	-0.35(-1.45%)
Aug 25, 2022	24.19	24.48	24.19	24.42	333,940	+0.32(+1.33%)
Aug 24, 2022	24.03	24.18	23.99	24.10	308,602	+0.07(+0.31%)
Aug 23, 2022	23.86	24.10	23.86	24.03	354,556	+0.23(+0.97%)
Aug 22, 2022	24.28	24.28	23.77	23.80	686,169	-0.64(-2.63%)
Aug 19, 2022	24.55	24.63	24.34	24.44	307,925	-0.28(-1.13%)
Aug 18, 2022	24.80	24.93	24.69	24.72	290,933	-0.07(-0.27%)
Aug 17, 2022	24.98	24.98	24.57	24.79	494,119	-0.31(-1.25%)
Aug 16, 2022	24.98	25.16	24.93	25.10	461,898	+0.02(+0.10%)
Aug 15, 2022	25.06	25.07	24.84	25.07	485,839	-0.02(-0.10%)
Aug 12, 2022	24.89	25.11	24.83	25.10	386,863	+0.28(+1.13%)
Aug 11, 2022	25.07	25.07	24.79	24.82	522,187	-0.01(-0.03%)
Aug 10, 2022	24.84	24.97	24.79	24.83	597,936	+0.22(+0.90%)
Aug 09, 2022	24.74	24.74	24.37	24.60	425,127	-0.12(-0.47%)
Aug 08, 2022	24.50	24.90	24.50	24.72	1,273,114	+0.38(+1.55%)
Aug 05, 2022	24.25	24.44	24.18	24.34	389,062	-0.02(-0.07%)
Aug 04, 2022	24.55	24.55	24.21	24.36	546,922	-0.19(-0.77%)
Aug 03, 2022	24.60	24.65	24.49	24.55	634,399	+0.12(+0.51%)
Aug 02, 2022	25.02	25.02	24.39	24.42	1,321,355	-0.82(-3.26%)