Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.07	21.58	20.84	21.57	1,921,153	+0.46(+2.16%)
Nov 29, 2022	21.06	21.15	20.95	21.12	479,715	+0.08(+0.40%)
Nov 28, 2022	21.27	21.33	20.99	21.03	770,184	-0.37(-1.74%)
Nov 25, 2022	21.17	21.43	21.13	21.40	381,699	+0.24(+1.12%)
Nov 23, 2022	21.03	21.28	20.85	21.17	456,414	+0.13(+0.60%)
Nov 22, 2022	20.82	21.05	20.75	21.04	1,542,603	+0.25(+1.18%)
Nov 21, 2022	20.52	20.80	20.39	20.79	818,099	+0.29(+1.40%)
Nov 18, 2022	20.62	20.79	20.30	20.51	736,772	+0.12(+0.58%)
Nov 17, 2022	20.55	20.55	20.09	20.39	1,215,224	-0.37(-1.79%)
Nov 16, 2022	21.15	21.17	20.68	20.76	559,268	-0.52(-2.46%)
Nov 15, 2022	21.49	21.61	20.98	21.28	1,248,897	+0.19(+0.88%)
Nov 14, 2022	21.56	21.56	21.09	21.10	933,069	-0.47(-2.19%)
Nov 11, 2022	21.37	21.74	21.11	21.57	1,288,557	+0.33(+1.55%)
Nov 10, 2022	20.57	21.27	20.50	21.24	2,083,723	+1.38(+6.94%)
Nov 09, 2022	19.86	20.24	19.63	19.86	1,133,428	-0.06(-0.30%)
Nov 08, 2022	20.00	20.13	19.65	19.92	411,240	+0.04(+0.21%)
Nov 07, 2022	19.83	19.97	19.53	19.88	867,714	+0.24(+1.21%)
Nov 04, 2022	19.26	19.82	19.25	19.64	1,341,015	+0.72(+3.80%)
Nov 03, 2022	19.20	19.20	18.62	18.93	1,249,632	-0.47(-2.40%)
Nov 02, 2022	19.97		19.39	19.39	1,394,138	-0.54(-2.72%)
Nov 01, 2022	20.15	20.40	19.77	19.93	935,308	-0.01(-0.04%)
Oct 31, 2022	20.07	20.20	19.81	19.94	941,726	-0.14(-0.72%)
Oct 28, 2022	19.51	20.10	19.49	20.08	1,283,817	+0.68(+3.49%)
Oct 27, 2022	19.62	19.93	19.40	19.41	1,620,000	+0.09(+0.48%)
Oct 26, 2022	19.20	19.60	19.04	19.31	1,670,402	+0.26(+1.38%)
Oct 25, 2022	18.06	19.12	17.95	19.05	2,089,453	+1.01(+5.63%)
Oct 24, 2022	18.21	18.22	17.77	18.04	1,144,240	-0.02(-0.09%)
Oct 21, 2022	17.95	18.11	17.66	18.05	1,885,017	+0.19(+1.04%)
Oct 20, 2022	18.21	18.27	17.82	17.87	985,632	-0.24(-1.31%)
Oct 19, 2022	18.31	18.31	17.95	18.10	988,831	-0.29(-1.56%)
Oct 18, 2022	18.41	18.79	18.23	18.39	1,989,659	+0.30(+1.64%)
Oct 17, 2022	18.10	18.28	17.90	18.10	1,219,392	+0.41(+2.34%)
Oct 14, 2022	18.38	18.60	17.65	17.68	2,283,227	-0.46(-2.56%)
Oct 13, 2022	17.50	18.22	17.17	18.15	9,033,386	+0.30(+1.66%)
Oct 12, 2022	17.94	18.05	17.37	17.85	6,653,680	-0.14(-0.80%)
Oct 11, 2022	16.93	18.10	16.72	17.99	10,065,585	+1.12(+6.61%)
Oct 10, 2022	17.45	17.75	16.85	16.88	3,768,277	-0.60(-3.43%)
Oct 07, 2022	17.72	17.98	17.34	17.48	7,622,199	-0.40(-2.25%)
Oct 06, 2022	18.43	18.58	17.75	17.88	6,699,756	-0.56(-3.05%)
Oct 05, 2022	19.00	19.00	17.88	18.44	3,629,126	-0.90(-4.68%)
Oct 04, 2022	18.30	19.36	18.30	19.35	8,379,104	+1.40(+7.77%)
Oct 03, 2022	17.96	18.09	17.16	17.95	4,347,365	+0.25(+1.38%)
Sep 30, 2022	17.99	18.22	17.70	17.71	3,349,209	-0.16(-0.90%)
Sep 29, 2022	18.90	18.90	17.58	17.87	2,197,600	-1.19(-6.26%)
Sep 28, 2022	18.97	19.29	18.77	19.06	3,372,110	+0.36(+1.90%)
Sep 27, 2022	19.56	19.62	18.50	18.71	2,236,453	-0.48(-2.51%)
Sep 26, 2022	20.51	20.62	19.04	19.19	3,075,217	-1.44(-6.96%)
Sep 23, 2022	21.18	21.19	20.34	20.62	1,378,781	-0.79(-3.69%)
Sep 22, 2022	22.14	22.14	21.40	21.41	1,266,034	-0.78(-3.52%)
Sep 21, 2022	22.52	22.65	22.18	22.19	923,282	-0.21(-0.92%)
Sep 20, 2022	22.63	22.63	22.33	22.40	682,336	-0.35(-1.52%)
Sep 19, 2022	22.43	22.77	22.30	22.75	979,652	+0.19(+0.84%)
Sep 16, 2022	22.37	22.61	22.20	22.56	1,345,551	-0.02(-0.07%)
Sep 15, 2022	23.13	23.31	22.56	22.57	1,615,829	-0.56(-2.42%)
Sep 14, 2022	23.06	23.16	22.95	23.13	1,617,036	+0.12(+0.50%)
Sep 13, 2022	23.32	23.41	22.92	23.02	772,347	-0.72(-3.05%)
Sep 12, 2022	23.62	23.84	23.62	23.74	889,560	+0.24(+1.01%)
Sep 09, 2022	23.27	23.56	23.23	23.50	680,922	+0.32(+1.38%)
Sep 08, 2022	22.97	23.20	22.88	23.18	744,116	+0.05(+0.21%)
Sep 07, 2022	22.79	23.14	22.62	23.13	845,146	+0.30(+1.33%)
Sep 06, 2022	23.03	23.21	22.63	22.83	1,897,323	+0.02(+0.07%)
Sep 02, 2022	23.12	23.27	22.76	22.81	862,098	-0.10(-0.43%)