Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.96	18.19	17.67	17.67	3,355,837	-0.16(-0.90%)
Sep 29, 2022	18.86	18.86	17.55	17.83	2,201,949	-1.19(-6.26%)
Sep 28, 2022	18.93	19.25	18.74	19.02	3,378,784	+0.35(+1.90%)
Sep 27, 2022	19.52	19.58	18.46	18.67	2,240,879	-0.48(-2.51%)
Sep 26, 2022	20.47	20.58	19.00	19.15	3,081,303	-1.43(-6.96%)
Sep 23, 2022	21.14	21.15	20.30	20.58	1,381,510	-0.79(-3.69%)
Sep 22, 2022	22.09	22.09	21.36	21.37	1,268,539	-0.78(-3.52%)
Sep 21, 2022	22.47	22.60	22.13	22.15	925,109	-0.21(-0.92%)
Sep 20, 2022	22.59	22.59	22.28	22.36	683,686	-0.34(-1.52%)
Sep 19, 2022	22.39	22.73	22.26	22.70	981,590	+0.19(+0.84%)
Sep 16, 2022	22.32	22.57	22.16	22.51	1,348,214	-0.02(-0.07%)
Sep 15, 2022	23.09	23.27	22.51	22.53	1,619,027	-0.56(-2.42%)
Sep 14, 2022	23.01	23.11	22.91	23.09	1,620,237	+0.11(+0.50%)
Sep 13, 2022	23.28	23.36	22.87	22.97	773,876	-0.72(-3.05%)
Sep 12, 2022	23.57	23.79	23.57	23.69	891,320	+0.24(+1.01%)
Sep 09, 2022	23.23	23.52	23.18	23.46	682,270	+0.32(+1.38%)
Sep 08, 2022	22.92	23.15	22.83	23.14	745,588	+0.05(+0.21%)
Sep 07, 2022	22.75	23.09	22.58	23.09	846,818	+0.30(+1.33%)
Sep 06, 2022	22.98	23.16	22.59	22.78	1,901,079	+0.02(+0.07%)
Sep 02, 2022	23.08	23.23	22.71	22.77	863,804	-0.10(-0.43%)