Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.38	24.54	23.77	23.77	354,509	-0.69(-2.82%)
Apr 28, 2022	23.94	24.50	23.79	24.46	708,550	+0.69(+2.91%)
Apr 27, 2022	23.72	24.03	23.66	23.77	664,052	+0.10(+0.44%)
Apr 26, 2022	24.28	24.38	23.63	23.66	412,088	-0.70(-2.87%)
Apr 25, 2022	24.28	24.40	23.79	24.36	682,416	+0.03(+0.13%)
Apr 22, 2022	24.86	24.86	24.30	24.33	571,829	-0.52(-2.10%)
Apr 21, 2022	25.16	25.35	24.82	24.85	684,837	-0.22(-0.90%)
Apr 20, 2022	24.68	25.19	24.68	25.08	650,131	+0.44(+1.79%)
Apr 19, 2022	25.36	25.38	24.58	24.64	657,666	-0.61(-2.42%)
Apr 18, 2022	25.34	25.51	25.17	25.25	474,382	-0.18(-0.73%)
Apr 14, 2022	25.45	25.67	25.34	25.43	387,388	-0.04(-0.16%)
Apr 13, 2022	25.21	25.50	25.16	25.47	469,052	+0.31(+1.21%)
Apr 12, 2022	25.13	25.44	25.12	25.17	414,267	+0.06(+0.26%)
Apr 11, 2022	25.23	25.46	25.05	25.10	402,764	-0.05(-0.19%)
Apr 08, 2022	25.05	25.34	24.85	25.15	518,479	+0.13(+0.51%)
Apr 07, 2022	25.42	25.55	24.85	25.02	614,938	-0.46(-1.80%)
Apr 06, 2022	25.81	25.83	25.40	25.48	645,501	-0.39(-1.52%)
Apr 05, 2022	26.37	26.55	25.85	25.87	668,976	-0.50(-1.89%)
Apr 04, 2022	26.42	26.44	25.94	26.37	309,703	-0.06(-0.24%)
Apr 01, 2022	26.24	26.46	26.13	26.44	358,369	+0.19(+0.73%)
Mar 31, 2022	26.29	26.52	26.24	26.24	237,592	-0.10(-0.37%)
Mar 30, 2022	26.75	26.75	26.28	26.34	465,361	-0.36(-1.35%)
Mar 29, 2022	26.31	26.71	26.31	26.70	836,032	+0.52(+1.99%)
Mar 28, 2022	26.13	26.20	25.97	26.18	504,897	+0.03(+0.12%)
Mar 25, 2022	25.85	26.15	25.85	26.15	621,154	+0.29(+1.12%)
Mar 24, 2022	25.79	25.90	25.64	25.86	398,974	+0.10(+0.37%)
Mar 23, 2022	25.94	26.03	25.74	25.76	332,176	-0.22(-0.86%)
Mar 22, 2022	25.75	26.08	25.75	25.99	793,379	+0.34(+1.34%)
Mar 21, 2022	26.01	26.05	25.57	25.64	610,519	-0.26(-1.02%)
Mar 18, 2022	25.66	25.95	25.59	25.91	689,972	+0.18(+0.71%)
Mar 17, 2022	25.67	25.81	25.47	25.72	906,022	+0.03(+0.12%)
Mar 16, 2022	25.66	25.80	25.19	25.69	845,099	+0.26(+1.04%)
Mar 15, 2022	25.28	25.51	25.20	25.43	606,171	+0.22(+0.89%)
Mar 14, 2022	25.51	25.67	25.05	25.20	1,385,483	-0.27(-1.07%)
Mar 11, 2022	25.67	25.76	25.36	25.47	723,253	-0.13(-0.50%)
Mar 10, 2022	25.46	25.62	25.18	25.60	544,998	+0.06(+0.22%)
Mar 09, 2022	25.69	25.97	25.55	25.55	1,009,153	+0.14(+0.53%)
Mar 08, 2022	25.00	25.75	24.91	25.41	1,484,481	+0.46(+1.86%)
Mar 07, 2022	25.26	25.41	24.94	24.95	1,702,666	-0.43(-1.70%)
Mar 04, 2022	25.34	25.39	25.07	25.38	1,448,058	-0.14(-0.56%)
Mar 03, 2022	25.71	25.79	25.32	25.52	1,297,179	-0.13(-0.50%)
Mar 02, 2022	25.27	25.71	25.20	25.65	1,114,586	+0.47(+1.87%)
Mar 01, 2022	25.39	25.43	24.74	25.18	1,712,056	-0.23(-0.91%)
Feb 28, 2022	25.29	25.47	25.04	25.41	1,833,943	-0.04(-0.16%)
Feb 25, 2022	25.29	25.54	25.28	25.45	1,340,773	+0.28(+1.11%)
Feb 24, 2022	23.85	25.27	23.77	25.17	1,846,603	+0.45(+1.81%)
Feb 23, 2022	25.39	25.39	24.69	24.72	823,966	-0.51(-2.03%)
Feb 22, 2022	25.83	25.83	24.99	25.23	1,313,091	-0.67(-2.59%)
Feb 18, 2022				25.91	0	+0.21(+0.81%)
Feb 17, 2022	26.23	26.23	25.63	25.70	923,863	-0.62(-2.37%)
Feb 16, 2022	26.12	26.38	26.12	26.32	945,670	+0.14(+0.52%)
Feb 15, 2022	26.04	26.19	25.93	26.19	514,020	+0.46(+1.77%)
Feb 14, 2022	25.94	26.05	25.58	25.73	1,250,641	-0.25(-0.95%)
Feb 11, 2022	26.28	26.51	25.79	25.98	1,835,129	-0.28(-1.07%)
Feb 10, 2022	26.66	27.00	26.20	26.26	1,568,029	-0.51(-1.91%)
Feb 09, 2022	26.79	26.91	26.68	26.77	658,240	+0.17(+0.63%)
Feb 08, 2022	26.34	26.72	26.34	26.60	467,630	+0.26(+0.97%)
Feb 07, 2022	26.28	26.64	26.28	26.34	3,609,418	+0.07(+0.27%)
Feb 04, 2022	26.30	26.43	25.88	26.27	913,018	-0.05(-0.18%)
Feb 03, 2022	26.60		26.32	26.32	737,483	-0.50(-1.85%)
Feb 02, 2022	27.06	27.16	26.52	26.82	638,630	-0.18(-0.68%)