Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.33	28.44	28.02	28.01	701,009	-0.26(-0.90%)
Sep 29, 2021	28.36	28.36	28.15	28.27	441,408	-0.01(-0.03%)
Sep 28, 2021	28.62	28.69	28.25	28.27	978,181	-0.41(-1.43%)
Sep 27, 2021	28.42	28.87	28.42	28.68	630,755	+0.25(+0.87%)
Sep 24, 2021	28.47	28.57	28.40	28.44	397,748	-0.04(-0.14%)
Sep 23, 2021	28.37	28.63	28.37	28.48	543,279	+0.10(+0.35%)
Sep 22, 2021	28.07	28.55	28.07	28.38	435,927	+0.40(+1.43%)
Sep 21, 2021	27.92	28.19	27.92	27.98	636,602	+0.14(+0.50%)
Sep 20, 2021	27.72	27.94	27.57	27.84	683,049	-0.24(-0.85%)
Sep 17, 2021	28.07	28.23	28.04	28.08	375,170	-0.00(-0.01%)
Sep 16, 2021	28.18	28.24	28.04	28.08	404,362	-0.01(-0.04%)
Sep 15, 2021	27.94	28.14	27.91	28.09	330,663	+0.14(+0.50%)
Sep 14, 2021	28.15	28.18	27.89	27.95	323,319	-0.12(-0.44%)
Sep 13, 2021	27.95	28.13	27.74	28.08	440,446	+0.32(+1.14%)
Sep 10, 2021	28.15	28.15	27.74	27.76	656,441	-0.35(-1.23%)
Sep 09, 2021	27.99	28.34	27.94	28.11	349,682	+0.08(+0.30%)
Sep 08, 2021	28.18	28.34	27.94	28.02	575,228	-0.21(-0.74%)
Sep 07, 2021	28.54	28.64	28.21	28.23	865,304	-0.32(-1.13%)
Sep 03, 2021	28.69	28.69	28.40	28.55	438,061	-0.13(-0.46%)
Sep 02, 2021	28.77	28.82	28.61	28.68	328,627	-0.08(-0.27%)