Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.94	21.19	20.82	20.85	431,053	+0.08(+0.40%)
Sep 28, 2023	20.65	20.88	20.40	20.77	336,010	+0.19(+0.91%)
Sep 27, 2023	20.83	20.88	20.49	20.58	269,628	-0.11(-0.54%)
Sep 26, 2023	21.06	21.12	20.65	20.70	579,526	-0.48(-2.24%)
Sep 25, 2023	21.23	21.26	21.13	21.17	435,045	-0.15(-0.73%)
Sep 22, 2023	21.28	21.46	21.13	21.33	234,682	+0.16(+0.77%)
Sep 21, 2023	21.83	21.84	21.14	21.16	325,550	-0.78(-3.57%)
Sep 20, 2023	22.35	22.35	21.94	21.94	384,582	-0.23(-1.03%)
Sep 19, 2023	22.22	22.48	22.11	22.17	295,117	-0.05(-0.20%)
Sep 18, 2023	22.36	22.37	22.18	22.22	359,768	-0.06(-0.29%)
Sep 15, 2023	22.09	22.29	22.05	22.28	663,627	+0.08(+0.37%)
Sep 14, 2023	22.04	22.28	22.04	22.20	530,387	+0.32(+1.46%)
Sep 13, 2023	21.90	21.96	21.75	21.88	125,905	+0.01(+0.04%)
Sep 12, 2023	21.93	22.12	21.86	21.87	176,606	-0.12(-0.54%)
Sep 11, 2023	21.88	22.03	21.75	21.99	199,714	+0.20(+0.92%)
Sep 08, 2023	21.71	21.89	21.64	21.79	193,195	+0.10(+0.46%)
Sep 07, 2023	21.59	21.78	21.56	21.69	261,603	-0.01(-0.04%)
Sep 06, 2023	21.88	21.92	21.62	21.70	207,182	-0.19(-0.87%)
Sep 05, 2023	22.14	22.15	21.87	21.89	645,348	-0.25(-1.11%)
Sep 01, 2023	22.09	22.25	22.05	22.14	254,653	+0.17(+0.79%)
Aug 31, 2023	21.94	22.08	21.93	21.96	456,340	+0.05(+0.21%)
Aug 30, 2023	21.96	22.00	21.82	21.92	199,105	-0.09(-0.41%)
Aug 29, 2023	21.67	22.01	21.58	22.01	289,836	+0.30(+1.38%)
Aug 28, 2023	21.21	21.74	21.21	21.71	233,894	+0.56(+2.67%)
Aug 25, 2023	21.19	21.28	20.87	21.14	173,680	+0.08(+0.39%)
Aug 24, 2023	20.98	21.31	20.95	21.06	171,829	-0.02(-0.09%)
Aug 23, 2023	20.58	21.08	20.58	21.08	268,602	+0.51(+2.48%)
Aug 22, 2023	20.70	20.82	20.53	20.57	201,383	-0.03(-0.13%)
Aug 21, 2023	20.69	20.72	20.43	20.60	330,170	-0.09(-0.44%)
Aug 18, 2023	20.52	20.72	20.35	20.69	259,800	+0.05(+0.26%)
Aug 17, 2023	21.01	21.06	20.57	20.63	269,632	-0.33(-1.56%)
Aug 16, 2023	21.12	21.26	20.94	20.96	290,710	-0.20(-0.95%)
Aug 15, 2023	21.40	21.40	21.04	21.16	218,178	-0.26(-1.23%)
Aug 14, 2023	21.66	21.66	21.36	21.43	266,852	-0.30(-1.38%)
Aug 11, 2023	21.73	21.81	21.67	21.73	141,874	-0.07(-0.33%)
Aug 10, 2023	21.89	22.03	21.64	21.80	246,221	-0.01(-0.04%)
Aug 09, 2023	21.94	22.00	21.77	21.81	231,359	-0.14(-0.62%)
Aug 08, 2023	21.75	21.95	21.53	21.94	157,936	+0.01(+0.04%)
Aug 07, 2023	21.97	22.07	21.81	21.94	370,017	-0.03(-0.12%)
Aug 04, 2023	21.71	22.06	21.58	21.96	304,131	+0.44(+2.03%)
Aug 03, 2023	21.79	21.79	21.41	21.53	354,175	-0.35(-1.58%)
Aug 02, 2023	21.99	22.00	21.69	21.87	508,134	-0.18(-0.83%)
Aug 01, 2023	22.24	22.28	21.98	22.05	1,706,626	-0.32(-1.42%)
Jul 31, 2023	22.70	22.73	22.26	22.37	902,871	-0.29(-1.29%)
Jul 28, 2023	22.46	22.70	22.23	22.66	277,020	+0.42(+1.88%)
Jul 27, 2023	22.89	22.93	22.21	22.25	393,673	-0.53(-2.32%)
Jul 26, 2023	22.47	22.86	22.47	22.77	375,497	+0.29(+1.30%)
Jul 25, 2023	22.50	22.68	22.38	22.48	470,611	-0.03(-0.12%)
Jul 24, 2023	22.36	22.61	22.28	22.51	296,556	+0.22(+0.98%)
Jul 21, 2023	22.59	22.64	22.25	22.29	200,557	-0.18(-0.81%)
Jul 20, 2023	22.76	22.76	22.39	22.47	259,533	-0.29(-1.28%)
Jul 19, 2023	22.56	22.80	22.56	22.76	319,268	+0.29(+1.30%)
Jul 18, 2023	22.12	22.55	22.12	22.47	336,040	+0.33(+1.48%)
Jul 17, 2023	21.94	22.15	21.82	22.15	278,273	+0.16(+0.75%)
Jul 14, 2023	22.14	22.14	21.85	21.98	177,743	-0.15(-0.66%)
Jul 13, 2023	21.86	22.16	21.84	22.13	254,560	+0.33(+1.50%)
Jul 12, 2023	21.93	22.07	21.79	21.80	392,244	+0.10(+0.46%)
Jul 11, 2023	21.61	21.79	21.53	21.70	397,767	+0.19(+0.89%)
Jul 10, 2023	21.07	21.52	20.99	21.51	271,929	+0.43(+2.03%)
Jul 07, 2023	20.68	21.23	20.67	21.08	497,390	+0.44(+2.12%)
Jul 06, 2023	20.97	20.97	20.35	20.64	714,011	-0.46(-2.16%)
Jul 05, 2023	21.36	21.36	21.10	21.10	1,107,545	-0.31(-1.45%)