Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.92	24.95	24.44	24.56	822,470	-0.32(-1.29%)
Jul 28, 2023	24.66	24.92	24.40	24.88	252,351	+0.46(+1.88%)
Jul 27, 2023	25.13	25.17	24.38	24.42	358,616	-0.58(-2.32%)
Jul 26, 2023	24.67	25.09	24.67	25.00	342,059	+0.32(+1.30%)
Jul 25, 2023	24.70	24.90	24.57	24.68	428,703	-0.03(-0.12%)
Jul 24, 2023	24.55	24.82	24.46	24.71	270,148	+0.24(+0.98%)
Jul 21, 2023	24.80	24.86	24.42	24.47	182,698	-0.20(-0.81%)
Jul 20, 2023	24.99	24.99	24.58	24.67	236,422	-0.32(-1.28%)
Jul 19, 2023	24.76	25.03	24.76	24.99	290,837	+0.32(+1.30%)
Jul 18, 2023	24.28	24.75	24.28	24.67	306,116	+0.36(+1.48%)
Jul 17, 2023	24.08	24.32	23.95	24.31	253,493	+0.18(+0.75%)
Jul 14, 2023	24.30	24.30	23.99	24.13	161,915	-0.16(-0.66%)
Jul 13, 2023	24.00	24.33	23.97	24.29	231,892	+0.36(+1.50%)
Jul 12, 2023	24.07	24.23	23.92	23.93	357,315	+0.11(+0.46%)
Jul 11, 2023	23.72	23.92	23.63	23.82	362,346	+0.21(+0.89%)
Jul 10, 2023	23.13	23.62	23.04	23.61	247,714	+0.47(+2.03%)
Jul 07, 2023	22.70	23.31	22.69	23.14	453,097	+0.48(+2.12%)
Jul 06, 2023	23.02	23.02	22.34	22.66	650,428	-0.50(-2.16%)
Jul 05, 2023	23.45	23.45	23.16	23.16	1,008,917	-0.34(-1.45%)
Jul 03, 2023	23.59	23.67	23.39	23.50	1,118,216	-0.10(-0.42%)
Jun 30, 2023	23.67	23.68	23.43	23.60	706,624	+0.08(+0.34%)
Jun 29, 2023	23.35	23.52	23.24	23.52	285,181	+0.16(+0.68%)
Jun 28, 2023	23.20	23.36	23.02	23.36	272,810	+0.17(+0.73%)
Jun 27, 2023	22.83	23.20	22.69	23.19	204,053	+0.43(+1.89%)
Jun 26, 2023	22.38	22.95	22.28	22.76	356,035	+0.44(+1.97%)
Jun 23, 2023	22.57	22.62	22.27	22.32	509,310	-0.43(-1.89%)
Jun 22, 2023	23.12	23.12	22.73	22.75	1,009,764	-0.42(-1.81%)
Jun 21, 2023	23.04	23.27	22.83	23.17	856,332	+0.19(+0.83%)
Jun 20, 2023	23.19	23.19	22.87	22.98	219,398	-0.19(-0.82%)
Jun 16, 2023	23.49	23.50	23.06	23.17	385,277	-0.21(-0.90%)
Jun 15, 2023	22.92	23.38	22.92	23.38	337,700	+0.33(+1.43%)
Jun 14, 2023	23.12	23.29	22.80	23.05	927,365	-0.03(-0.13%)
Jun 13, 2023	22.94	23.12	22.87	23.08	382,625	+0.25(+1.10%)
Jun 12, 2023	22.42	22.83	22.39	22.83	290,804	+0.41(+1.83%)
Jun 09, 2023	22.57	22.57	22.28	22.42	285,151	-0.12(-0.53%)
Jun 08, 2023	22.44	22.56	22.24	22.54	297,863	+0.09(+0.40%)
Jun 07, 2023	22.28	22.57	22.28	22.45	279,572	-0.33(-1.45%)
Jun 06, 2023	22.27	22.88	22.21	22.78	398,113	+0.47(+2.11%)
Jun 05, 2023	22.44	22.51	22.13	22.31	507,972	-0.16(-0.71%)
Jun 02, 2023	22.10	22.54	22.06	22.47	445,667	+0.59(+2.70%)
Jun 01, 2023	21.51	21.88	21.36	21.88	834,732	+0.44(+2.05%)
May 31, 2023	21.51	21.60	21.21	21.44	697,869	-0.15(-0.69%)
May 30, 2023	21.40	21.66	21.31	21.59	535,098	+0.31(+1.46%)
May 26, 2023	20.61	21.34	20.50	21.28	406,309	+0.71(+3.45%)
May 25, 2023	21.00	21.02	20.30	20.57	638,256	-0.46(-2.21%)
May 24, 2023	21.46	21.46	20.89	21.04	418,044	-0.54(-2.48%)
May 23, 2023	21.53	22.09	21.54	21.57	316,232	-0.02(-0.09%)
May 22, 2023	21.41	21.66	21.30	21.59	261,062	+0.19(+0.89%)
May 19, 2023	21.61	21.71	21.25	21.40	286,121	-0.16(-0.74%)
May 18, 2023	21.23	21.57	21.16	21.56	479,401	+0.26(+1.22%)
May 17, 2023	20.89	21.34	20.77	21.30	482,396	+0.61(+2.95%)
May 16, 2023	20.95	20.98	20.67	20.69	225,436	-0.34(-1.62%)
May 15, 2023	20.89	21.18	20.89	21.03	261,564	+0.20(+0.96%)
May 12, 2023	20.98	21.04	20.75	20.83	292,751	-0.12(-0.57%)
May 11, 2023	20.78	20.95	20.66	20.95	363,289	+0.06(+0.29%)
May 10, 2023	21.14	21.23	20.67	20.89	561,649	+0.07(+0.34%)
May 09, 2023	20.98	21.02	20.76	20.82	307,552	-0.27(-1.28%)
May 08, 2023	21.14	21.24	20.89	21.09	344,408	+0.04(+0.19%)
May 05, 2023	20.79	21.18	20.73	21.05	332,416	+0.58(+2.83%)
May 04, 2023	20.86	20.88	20.38	20.47	469,628	-0.48(-2.29%)
May 03, 2023	21.03	21.49	20.93	20.95	719,266	+0.04(+0.19%)
May 02, 2023	21.70	21.70	20.54	20.91	595,391	-0.72(-3.33%)