Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.38	28.49	28.07	28.07	699,624	-0.26(-0.90%)
Sep 29, 2021	28.42	28.42	28.21	28.32	440,536	-0.01(-0.03%)
Sep 28, 2021	28.68	28.75	28.30	28.33	976,248	-0.41(-1.43%)
Sep 27, 2021	28.48	28.92	28.48	28.74	629,509	+0.25(+0.87%)
Sep 24, 2021	28.52	28.63	28.45	28.49	396,962	-0.04(-0.14%)
Sep 23, 2021	28.42	28.69	28.42	28.53	542,206	+0.10(+0.35%)
Sep 22, 2021	28.12	28.61	28.12	28.43	435,066	+0.40(+1.43%)
Sep 21, 2021	27.98	28.25	27.98	28.03	635,344	+0.14(+0.50%)
Sep 20, 2021	27.78	27.99	27.63	27.89	681,700	-0.24(-0.85%)
Sep 17, 2021	28.12	28.29	28.10	28.13	374,429	-0.00(-0.01%)
Sep 16, 2021	28.24	28.30	28.10	28.14	403,563	-0.01(-0.04%)
Sep 15, 2021	27.99	28.20	27.97	28.15	330,010	+0.14(+0.50%)
Sep 14, 2021	28.21	28.23	27.95	28.01	322,681	-0.12(-0.44%)
Sep 13, 2021	28.01	28.19	27.80	28.13	439,576	+0.32(+1.14%)
Sep 10, 2021	28.21	28.21	27.79	27.81	655,144	-0.35(-1.23%)
Sep 09, 2021	28.05	28.39	28.00	28.16	348,991	+0.08(+0.30%)
Sep 08, 2021	28.24	28.39	28.00	28.08	574,092	-0.21(-0.74%)
Sep 07, 2021	28.59	28.69	28.26	28.29	863,595	-0.32(-1.13%)
Sep 03, 2021	28.75	28.75	28.46	28.61	437,195	-0.13(-0.46%)
Sep 02, 2021	28.83	28.88	28.66	28.74	327,978	-0.08(-0.27%)
Sep 01, 2021	28.78	28.93	28.59	28.82	1,245,783	+0.16(+0.57%)
Aug 31, 2021	28.52	28.84	28.52	28.66	516,445	+0.10(+0.35%)
Aug 30, 2021	28.71	28.75	28.46	28.56	568,002	-0.13(-0.46%)
Aug 27, 2021	28.26	28.80	28.26	28.69	726,248	+0.48(+1.70%)
Aug 26, 2021	28.54	28.59	28.21	28.21	942,480	-0.30(-1.06%)
Aug 25, 2021	28.41	28.68	28.27	28.51	599,722	+0.11(+0.38%)
Aug 24, 2021	28.14	28.47	28.14	28.40	611,940	+0.35(+1.24%)
Aug 23, 2021	27.88	28.14	27.88	28.05	633,022	+0.27(+0.97%)
Aug 20, 2021	27.33	27.81	27.17	27.78	652,200	+0.42(+1.55%)
Aug 19, 2021	27.55	27.63	27.13	27.36	1,156,970	-0.39(-1.39%)
Aug 18, 2021	27.88	28.09	27.75	27.75	762,588	-0.21(-0.75%)
Aug 17, 2021	27.91	27.99	27.68	27.95	876,383	-0.13(-0.47%)
Aug 16, 2021	28.21	28.21	27.88	28.08	554,158	-0.15(-0.52%)
Aug 13, 2021	28.15	28.34	28.15	28.23	459,564	+0.09(+0.33%)
Aug 12, 2021	28.11	28.21	27.92	28.14	430,781	-0.01(-0.03%)
Aug 11, 2021	28.05	28.15	27.81	28.15	653,753	+0.14(+0.50%)
Aug 10, 2021	27.86	28.09	27.68	28.01	616,038	+0.20(+0.72%)
Aug 09, 2021	28.01	28.01	27.68	27.81	394,653	-0.19(-0.66%)
Aug 06, 2021	28.05	28.25	27.87	27.99	498,979	+0.10(+0.36%)
Aug 05, 2021	27.47	27.96	27.47	27.89	472,557	+0.37(+1.35%)
Aug 04, 2021	27.69	27.78	27.41	27.52	1,534,773	-0.29(-1.05%)
Aug 03, 2021	27.78	27.82	27.27	27.81	799,414	+0.07(+0.25%)
Aug 02, 2021	27.97	28.36	27.71	27.75	873,687	-0.17(-0.61%)
Jul 30, 2021	28.21	28.51	27.85	27.92	677,885	-0.36(-1.28%)
Jul 29, 2021	27.95	28.41	27.95	28.28	550,485	+0.42(+1.50%)
Jul 28, 2021	27.75	28.03	27.54	27.86	889,201	+0.09(+0.33%)
Jul 27, 2021	27.73	27.77	27.33	27.77	1,156,552	-0.11(-0.39%)
Jul 26, 2021	27.54	28.06	27.54	27.88	665,504	+0.28(+1.01%)
Jul 23, 2021	27.73	27.87	27.48	27.60	1,326,777	-0.03(-0.11%)
Jul 22, 2021	28.08	28.09	27.50	27.63	750,121	-0.49(-1.76%)
Jul 21, 2021	27.83	28.33	27.83	28.12	813,616	+0.42(+1.50%)
Jul 20, 2021	27.04	27.88	26.95	27.71	1,081,318	+0.74(+2.75%)
Jul 19, 2021	27.14	27.15	26.51	26.97	1,875,699	-0.65(-2.35%)
Jul 16, 2021	27.81	28.02	27.43	27.61	593,473	-0.05(-0.17%)
Jul 15, 2021	27.43	27.87	27.25	27.66	714,735	+0.15(+0.53%)
Jul 14, 2021	27.96	28.22	27.44	27.51	793,867	-0.39(-1.41%)
Jul 13, 2021	28.76	28.76	27.88	27.91	745,301	-0.90(-3.13%)
Jul 12, 2021	28.56	28.88	28.41	28.81	403,009	+0.17(+0.59%)
Jul 09, 2021	27.95	28.65	27.95	28.64	942,353	+0.87(+3.14%)
Jul 08, 2021	27.78	28.09	27.31	27.77	809,472	-0.36(-1.29%)
Jul 07, 2021	28.35	28.43	28.02	28.13	659,664	-0.29(-1.03%)
Jul 06, 2021	28.62	28.69	28.19	28.42	521,213	-0.17(-0.59%)
Jul 02, 2021	28.86	28.87	28.53	28.59	450,422	-0.19(-0.64%)