Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.99	18.22	17.70	17.71	3,349,209	-0.16(-0.90%)
Sep 29, 2022	18.90	18.90	17.58	17.87	2,197,600	-1.19(-6.26%)
Sep 28, 2022	18.97	19.29	18.77	19.06	3,372,110	+0.36(+1.90%)
Sep 27, 2022	19.56	19.62	18.50	18.71	2,236,453	-0.48(-2.51%)
Sep 26, 2022	20.51	20.62	19.04	19.19	3,075,217	-1.44(-6.96%)
Sep 23, 2022	21.18	21.19	20.34	20.62	1,378,781	-0.79(-3.69%)
Sep 22, 2022	22.14	22.14	21.40	21.41	1,266,034	-0.78(-3.52%)
Sep 21, 2022	22.52	22.65	22.18	22.19	923,282	-0.21(-0.92%)
Sep 20, 2022	22.63	22.63	22.33	22.40	682,336	-0.35(-1.52%)
Sep 19, 2022	22.43	22.77	22.30	22.75	979,652	+0.19(+0.84%)
Sep 16, 2022	22.37	22.61	22.20	22.56	1,345,551	-0.02(-0.07%)
Sep 15, 2022	23.13	23.31	22.56	22.57	1,615,829	-0.56(-2.42%)
Sep 14, 2022	23.06	23.16	22.95	23.13	1,617,036	+0.12(+0.50%)
Sep 13, 2022	23.32	23.41	22.92	23.02	772,347	-0.72(-3.05%)
Sep 12, 2022	23.62	23.84	23.62	23.74	889,560	+0.24(+1.01%)
Sep 09, 2022	23.27	23.56	23.23	23.50	680,922	+0.32(+1.38%)
Sep 08, 2022	22.97	23.20	22.88	23.18	744,116	+0.05(+0.21%)
Sep 07, 2022	22.79	23.14	22.62	23.13	845,146	+0.30(+1.33%)
Sep 06, 2022	23.03	23.21	22.63	22.83	1,897,323	+0.02(+0.07%)
Sep 02, 2022	23.12	23.27	22.76	22.81	862,098	-0.10(-0.43%)