Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.77	27.91	27.63	27.65	417,974	-0.18(-0.66%)
Dec 30, 2021	27.88	28.18	27.81	27.83	512,112	-0.06(-0.23%)
Dec 29, 2021	27.90	27.95	27.72	27.90	472,250	+0.00(+0.00%)
Dec 28, 2021	27.86	28.20	27.84	27.90	558,537	-0.01(-0.03%)
Dec 27, 2021	27.81	27.92	27.51	27.90	418,674	+0.12(+0.43%)
Dec 23, 2021	27.59	27.87	27.59	27.78	1,101,193	+0.21(+0.76%)
Dec 22, 2021	27.25	27.66	27.20	27.57	1,317,543	+0.30(+1.09%)
Dec 21, 2021	26.45	27.35	26.45	27.28	929,136	+1.11(+4.22%)
Dec 20, 2021	26.45	26.45	25.72	26.17	1,790,640	-0.61(-2.27%)
Dec 17, 2021	27.04	27.05	26.57	26.78	1,351,222	-0.21(-0.77%)
Dec 16, 2021	27.41	27.56	26.89	26.99	1,173,562	-0.26(-0.97%)
Dec 15, 2021	27.12	27.29	26.74	27.25	1,383,557	+0.20(+0.74%)
Dec 14, 2021	27.48	27.76	27.01	27.05	1,117,277	-0.50(-1.83%)
Dec 13, 2021	27.90	27.91	27.35	27.56	1,636,658	-0.39(-1.40%)
Dec 10, 2021	28.47	28.52	27.87	27.95	1,225,791	-0.40(-1.40%)
Dec 09, 2021	28.50	28.50	28.28	28.35	374,338	-0.19(-0.68%)
Dec 08, 2021	28.52	28.73	28.43	28.54	664,047	+0.04(+0.14%)
Dec 07, 2021	28.43	28.64	28.32	28.50	703,148	+0.28(+0.99%)
Dec 06, 2021	27.76	28.41	27.71	28.22	943,513	+0.66(+2.39%)
Dec 03, 2021	27.95	27.95	27.46	27.56	815,758	-0.31(-1.11%)
Dec 02, 2021	27.08	27.97	27.07	27.87	952,352	+0.90(+3.34%)
Dec 01, 2021	27.73	28.05	26.97	26.97	1,161,554	-0.43(-1.59%)
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%)
Nov 01, 2021	29.16	29.61	29.29	29.61	695,053	+0.50(+1.71%)
Oct 29, 2021	29.13	29.21	28.98	29.11	730,933	-0.06(-0.21%)
Oct 28, 2021	29.22	29.28	28.92	29.18	456,169	+0.04(+0.13%)
Oct 27, 2021	29.42	29.43	29.13	29.14	601,204	-0.26(-0.87%)
Oct 26, 2021	29.63		29.38	29.39	313,188	-0.23(-0.76%)
Oct 25, 2021	29.46	29.66	29.45	29.62	364,337	+0.18(+0.61%)
Oct 22, 2021	29.50	29.57	29.35	29.44	569,444	-0.07(-0.24%)
Oct 21, 2021	29.52	29.67	29.39	29.51	447,852	+0.05(+0.16%)
Oct 20, 2021	29.30	29.61	29.24	29.46	441,311	+0.20(+0.69%)
Oct 19, 2021	29.25	29.31	29.03	29.26	641,527	+0.12(+0.43%)
Oct 18, 2021	28.99	29.21	28.95	29.14	429,699	+0.07(+0.24%)
Oct 15, 2021	29.29	29.46	29.07	29.07	494,086	-0.11(-0.37%)
Oct 14, 2021	29.18	29.31	29.10	29.18	283,348	+0.11(+0.37%)
Oct 13, 2021	29.02	29.09	28.77	29.07	332,785	+0.10(+0.35%)
Oct 12, 2021	28.71	29.04	28.67	28.97	604,131	+0.29(+1.00%)
Oct 11, 2021	28.67	28.91	28.66	28.68	261,212	+0.02(+0.05%)
Oct 08, 2021	28.59	28.80	28.59	28.66	192,342	+0.06(+0.22%)
Oct 07, 2021	28.56	28.86	28.56	28.60	448,348	+0.09(+0.33%)
Oct 06, 2021	28.36	28.53	28.11	28.51	462,305	-0.09(-0.33%)
Oct 05, 2021	28.46	28.69	28.32	28.60	389,199	+0.16(+0.55%)
Oct 04, 2021	28.42	28.83	28.40	28.45	587,250	-0.02(-0.08%)