Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.02	20.17	19.85	20.03	682,841	-0.21(-1.05%)
Dec 29, 2022	19.99	20.33	19.91	20.24	949,000	+0.39(+1.96%)
Dec 28, 2022	20.56	20.59	19.80	19.85	460,803	-0.68(-3.31%)
Dec 27, 2022	20.63	20.63	20.37	20.53	283,133	-0.05(-0.26%)
Dec 23, 2022	20.52	20.61	20.43	20.58	293,172	+0.04(+0.17%)
Dec 22, 2022	20.61	20.61	20.09	20.55	855,125	-0.10(-0.47%)
Dec 21, 2022	20.39	20.71	20.39	20.64	668,271	+0.46(+2.27%)
Dec 20, 2022	20.14	20.26	19.77	20.19	1,368,689	-0.06(-0.31%)
Dec 19, 2022	20.32	20.54	20.13	20.25	1,127,297	+0.04(+0.17%)
Dec 16, 2022	20.52	20.57	20.15	20.21	1,229,271	-0.51(-2.47%)
Dec 15, 2022	20.90	20.90	20.52	20.72	714,906	-0.39(-1.84%)
Dec 14, 2022	21.17	21.32	20.90	21.11	1,055,921	-0.09(-0.42%)
Dec 13, 2022	21.67	21.99	21.16	21.20	792,463	+0.19(+0.89%)
Dec 12, 2022	20.94	21.03	20.70	21.01	908,969	+0.11(+0.53%)
Dec 09, 2022	20.86	21.12	20.72	20.90	493,632	-0.03(-0.12%)
Dec 08, 2022	20.81	21.05	20.79	20.93	567,608	+0.17(+0.81%)
Dec 07, 2022	20.54	20.85	20.46	20.76	998,933	+0.19(+0.95%)
Dec 06, 2022	20.92	20.97	20.33	20.57	879,279	-0.33(-1.58%)
Dec 05, 2022	21.28	21.36	20.85	20.90	554,178	-0.52(-2.41%)
Dec 02, 2022	21.29	21.47	20.96	21.41	529,557	-0.16(-0.74%)