Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.03	21.54	20.80	21.53	1,924,955	+0.46(+2.16%)
Nov 29, 2022	21.01	21.11	20.90	21.07	480,665	+0.08(+0.40%)
Nov 28, 2022	21.23	21.28	20.95	20.99	771,708	-0.37(-1.74%)
Nov 25, 2022	21.12	21.39	21.09	21.36	382,454	+0.24(+1.12%)
Nov 23, 2022	20.99	21.24	20.81	21.12	457,317	+0.13(+0.60%)
Nov 22, 2022	20.78	21.01	20.71	21.00	1,545,656	+0.24(+1.18%)
Nov 21, 2022	20.48	20.76	20.35	20.75	819,718	+0.29(+1.40%)
Nov 18, 2022	20.58	20.75	20.26	20.47	738,230	+0.12(+0.58%)
Nov 17, 2022	20.51	20.51	20.05	20.35	1,217,629	-0.37(-1.79%)
Nov 16, 2022	21.11	21.13	20.63	20.72	560,375	-0.52(-2.46%)
Nov 15, 2022	21.44	21.57	20.93	21.24	1,251,369	+0.19(+0.88%)
Nov 14, 2022	21.52	21.52	21.05	21.06	934,916	-0.47(-2.20%)
Nov 11, 2022	21.33	21.70	21.07	21.53	1,291,107	+0.33(+1.55%)
Nov 10, 2022	20.53	21.23	20.46	21.20	2,087,847	+1.38(+6.94%)
Nov 09, 2022	19.82	20.20	19.59	19.82	1,135,671	-0.06(-0.30%)
Nov 08, 2022	19.96	20.09	19.61	19.88	412,054	+0.04(+0.21%)
Nov 07, 2022	19.79	19.93	19.49	19.84	869,431	+0.24(+1.21%)
Nov 04, 2022	19.23	19.78	19.21	19.61	1,343,669	+0.72(+3.80%)
Nov 03, 2022	19.16	19.16	18.58	18.89	1,252,105	-0.46(-2.40%)
Nov 02, 2022	19.93		19.35	19.35	1,396,897	-0.54(-2.72%)
Nov 01, 2022	20.11	20.36	19.73	19.89	937,159	-0.01(-0.04%)
Oct 31, 2022	20.03	20.16	19.77	19.90	943,589	-0.14(-0.72%)
Oct 28, 2022	19.47	20.06	19.44	20.04	1,286,358	+0.68(+3.49%)
Oct 27, 2022	19.58	19.89	19.36	19.37	1,623,206	+0.09(+0.48%)
Oct 26, 2022	19.16	19.56	19.01	19.28	1,673,708	+0.26(+1.38%)
Oct 25, 2022	18.03	19.08	17.92	19.01	2,093,588	+1.01(+5.63%)
Oct 24, 2022	18.17	18.19	17.73	18.00	1,146,505	-0.02(-0.09%)
Oct 21, 2022	17.92	18.07	17.63	18.02	1,888,748	+0.19(+1.04%)
Oct 20, 2022	18.18	18.23	17.79	17.83	987,582	-0.24(-1.31%)
Oct 19, 2022	18.27	18.27	17.92	18.07	990,787	-0.29(-1.56%)
Oct 18, 2022	18.37	18.75	18.20	18.36	1,993,596	+0.30(+1.64%)
Oct 17, 2022	18.06	18.25	17.87	18.06	1,221,805	+0.41(+2.34%)
Oct 14, 2022	18.34	18.57	17.61	17.65	2,287,746	-0.46(-2.56%)
Oct 13, 2022	17.46	18.19	17.14	18.11	9,051,263	+0.30(+1.66%)
Oct 12, 2022	17.90	18.01	17.33	17.82	6,666,848	-0.14(-0.80%)
Oct 11, 2022	16.90	18.06	16.68	17.96	10,085,505	+1.11(+6.61%)
Oct 10, 2022	17.42	17.71	16.82	16.85	3,775,734	-0.60(-3.43%)
Oct 07, 2022	17.68	17.94	17.31	17.44	7,637,284	-0.40(-2.25%)
Oct 06, 2022	18.39	18.54	17.71	17.85	6,713,015	-0.56(-3.05%)
Oct 05, 2022	18.96	18.96	17.84	18.41	3,636,308	-0.90(-4.68%)
Oct 04, 2022	18.26	19.32	18.26	19.31	8,395,687	+1.39(+7.77%)
Oct 03, 2022	17.93	18.05	17.12	17.92	4,355,969	+0.24(+1.39%)
Sep 30, 2022	17.96	18.19	17.67	17.67	3,355,837	-0.16(-0.90%)
Sep 29, 2022	18.86	18.86	17.55	17.83	2,201,949	-1.19(-6.26%)
Sep 28, 2022	18.93	19.25	18.74	19.02	3,378,784	+0.35(+1.90%)
Sep 27, 2022	19.52	19.58	18.46	18.67	2,240,879	-0.48(-2.51%)
Sep 26, 2022	20.47	20.58	19.00	19.15	3,081,303	-1.43(-6.96%)
Sep 23, 2022	21.14	21.15	20.30	20.58	1,381,510	-0.79(-3.69%)
Sep 22, 2022	22.09	22.09	21.36	21.37	1,268,539	-0.78(-3.52%)
Sep 21, 2022	22.47	22.60	22.13	22.15	925,109	-0.21(-0.92%)
Sep 20, 2022	22.59	22.59	22.28	22.36	683,686	-0.34(-1.52%)
Sep 19, 2022	22.39	22.73	22.26	22.70	981,590	+0.19(+0.84%)
Sep 16, 2022	22.32	22.57	22.16	22.51	1,348,214	-0.02(-0.07%)
Sep 15, 2022	23.09	23.27	22.51	22.53	1,619,027	-0.56(-2.42%)
Sep 14, 2022	23.01	23.11	22.91	23.09	1,620,237	+0.11(+0.50%)
Sep 13, 2022	23.28	23.36	22.87	22.97	773,876	-0.72(-3.05%)
Sep 12, 2022	23.57	23.79	23.57	23.69	891,320	+0.24(+1.01%)
Sep 09, 2022	23.23	23.52	23.18	23.46	682,270	+0.32(+1.38%)
Sep 08, 2022	22.92	23.15	22.83	23.14	745,588	+0.05(+0.21%)
Sep 07, 2022	22.75	23.09	22.58	23.09	846,818	+0.30(+1.33%)
Sep 06, 2022	22.98	23.16	22.59	22.78	1,901,079	+0.02(+0.07%)
Sep 02, 2022	23.08	23.23	22.71	22.77	863,804	-0.10(-0.43%)