Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.97	27.99	27.29	27.41	1,250,692	-0.71(-2.54%)
Nov 29, 2021	28.36	28.48	27.90	28.12	541,797	-0.02(-0.08%)
Nov 26, 2021	28.38	28.38	27.78	28.14	784,209	-0.64(-2.21%)
Nov 24, 2021	28.66	28.86	28.57	28.78	326,066	+0.10(+0.35%)
Nov 23, 2021	28.59	28.75	28.56	28.68	774,320	+0.10(+0.35%)
Nov 22, 2021	28.65	28.79	28.51	28.58	590,077	-0.03(-0.11%)
Nov 19, 2021	28.51	28.70	28.41	28.61	700,760	-0.06(-0.22%)
Nov 18, 2021	28.81	28.70	28.53	28.67	358,215	-0.11(-0.38%)
Nov 17, 2021	28.96	28.99	28.66	28.78	362,652	-0.25(-0.86%)
Nov 16, 2021	29.21	29.21	29.01	29.03	387,125	-0.19(-0.64%)
Nov 15, 2021	29.36	29.48	29.18	29.21	555,874	-0.13(-0.45%)
Nov 12, 2021	29.52	29.54	29.34	29.35	239,200	-0.15(-0.50%)
Nov 11, 2021	29.45	29.54	29.36	29.49	179,122	+0.15(+0.50%)
Nov 10, 2021	29.54		29.33	29.35	295,023	-0.20(-0.68%)
Nov 09, 2021	29.53	29.69	29.47	29.55	195,405	+0.00(+0.00%)
Nov 08, 2021	29.86	29.86	29.49	29.55	257,481	-0.22(-0.76%)
Nov 05, 2021	29.46	29.84	29.42	29.77	418,213	+0.45(+1.53%)
Nov 04, 2021	29.45	29.60	29.24	29.32	401,564	-0.09(-0.32%)
Nov 03, 2021	29.15	29.61	29.13	29.42	968,419	+0.24(+0.82%)
Nov 02, 2021	29.53	29.54	29.11	29.18	307,271	-0.43(-1.47%)