Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	24.08	24.24	24.07	24.11	415,703	+0.05(+0.21%)
Aug 30, 2023	24.11	24.15	23.95	24.06	181,375	-0.10(-0.41%)
Aug 29, 2023	23.79	24.16	23.69	24.16	264,026	+0.33(+1.38%)
Aug 28, 2023	23.28	23.86	23.28	23.83	213,066	+0.62(+2.67%)
Aug 25, 2023	23.26	23.36	22.91	23.21	158,214	+0.09(+0.39%)
Aug 24, 2023	23.03	23.39	23.00	23.12	156,528	-0.02(-0.09%)
Aug 23, 2023	22.59	23.14	22.59	23.14	244,683	+0.56(+2.48%)
Aug 22, 2023	22.72	22.86	22.54	22.58	183,450	-0.03(-0.13%)
Aug 21, 2023	22.71	22.75	22.43	22.61	300,768	-0.10(-0.44%)
Aug 18, 2023	22.53	22.74	22.34	22.71	236,665	+0.06(+0.26%)
Aug 17, 2023	23.06	23.12	22.59	22.65	245,621	-0.36(-1.56%)
Aug 16, 2023	23.19	23.34	22.99	23.01	264,822	-0.22(-0.95%)
Aug 15, 2023	23.49	23.49	23.10	23.23	198,749	-0.29(-1.23%)
Aug 14, 2023	23.78	23.78	23.45	23.52	243,089	-0.33(-1.38%)
Aug 11, 2023	23.85	23.94	23.79	23.85	129,240	-0.08(-0.33%)
Aug 10, 2023	24.03	24.18	23.76	23.93	224,295	-0.01(-0.04%)
Aug 09, 2023	24.09	24.15	23.90	23.94	210,757	-0.15(-0.62%)
Aug 08, 2023	23.88	24.10	23.63	24.09	143,872	+0.01(+0.04%)
Aug 07, 2023	24.12	24.23	23.94	24.08	337,067	-0.03(-0.12%)
Aug 04, 2023	23.83	24.22	23.69	24.11	277,048	+0.48(+2.03%)
Aug 03, 2023	23.92	23.92	23.50	23.63	322,636	-0.38(-1.58%)
Aug 02, 2023	24.14	24.15	23.81	24.01	462,884	-0.20(-0.83%)
Aug 01, 2023	24.41	24.46	24.13	24.21	1,554,649	-0.35(-1.43%)
Jul 31, 2023	24.92	24.95	24.44	24.56	822,470	-0.32(-1.29%)
Jul 28, 2023	24.66	24.92	24.40	24.88	252,351	+0.46(+1.88%)
Jul 27, 2023	25.13	25.17	24.38	24.42	358,616	-0.58(-2.32%)
Jul 26, 2023	24.67	25.09	24.67	25.00	342,059	+0.32(+1.30%)
Jul 25, 2023	24.70	24.90	24.57	24.68	428,703	-0.03(-0.12%)
Jul 24, 2023	24.55	24.82	24.46	24.71	270,148	+0.24(+0.98%)
Jul 21, 2023	24.80	24.86	24.42	24.47	182,698	-0.20(-0.81%)
Jul 20, 2023	24.99	24.99	24.58	24.67	236,422	-0.32(-1.28%)
Jul 19, 2023	24.76	25.03	24.76	24.99	290,837	+0.32(+1.30%)
Jul 18, 2023	24.28	24.75	24.28	24.67	306,116	+0.36(+1.48%)
Jul 17, 2023	24.08	24.32	23.95	24.31	253,493	+0.18(+0.75%)
Jul 14, 2023	24.30	24.30	23.99	24.13	161,915	-0.16(-0.66%)
Jul 13, 2023	24.00	24.33	23.97	24.29	231,892	+0.36(+1.50%)
Jul 12, 2023	24.07	24.23	23.92	23.93	357,315	+0.11(+0.46%)
Jul 11, 2023	23.72	23.92	23.63	23.82	362,346	+0.21(+0.89%)
Jul 10, 2023	23.13	23.62	23.04	23.61	247,714	+0.47(+2.03%)
Jul 07, 2023	22.70	23.31	22.69	23.14	453,097	+0.48(+2.12%)
Jul 06, 2023	23.02	23.02	22.34	22.66	650,428	-0.50(-2.16%)
Jul 05, 2023	23.45	23.45	23.16	23.16	1,008,917	-0.34(-1.45%)
Jul 03, 2023	23.59	23.67	23.39	23.50	1,118,216	-0.10(-0.42%)
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%)