Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.91	27.94	27.24	27.35	1,253,167	-0.71(-2.54%)
Nov 29, 2021	28.31	28.42	27.84	28.07	542,870	-0.02(-0.08%)
Nov 26, 2021	28.32	28.32	27.73	28.09	785,761	-0.63(-2.21%)
Nov 24, 2021	28.61	28.80	28.51	28.72	326,711	+0.10(+0.35%)
Nov 23, 2021	28.53	28.69	28.50	28.62	775,853	+0.10(+0.35%)
Nov 22, 2021	28.59	28.73	28.46	28.52	591,245	-0.03(-0.11%)
Nov 19, 2021	28.45	28.65	28.35	28.55	702,147	-0.06(-0.22%)
Nov 18, 2021	28.75	28.65	28.48	28.62	358,924	-0.11(-0.38%)
Nov 17, 2021	28.90	28.93	28.60	28.72	363,370	-0.25(-0.86%)
Nov 16, 2021	29.16	29.16	28.96	28.97	387,891	-0.19(-0.64%)
Nov 15, 2021	29.30	29.42	29.13	29.16	556,974	-0.13(-0.45%)
Nov 12, 2021	29.46	29.48	29.28	29.29	239,673	-0.15(-0.50%)
Nov 11, 2021	29.39	29.48	29.30	29.44	179,476	+0.15(+0.50%)
Nov 10, 2021	29.48		29.27	29.29	295,607	-0.20(-0.68%)
Nov 09, 2021	29.47	29.63	29.41	29.49	195,792	+0.00(+0.00%)
Nov 08, 2021	29.80	29.80	29.44	29.49	257,991	-0.22(-0.76%)
Nov 05, 2021	29.41	29.78	29.37	29.71	419,041	+0.45(+1.53%)
Nov 04, 2021	29.39	29.54	29.18	29.27	402,359	-0.09(-0.32%)
Nov 03, 2021	29.10	29.55	29.07	29.36	970,335	+0.24(+0.82%)
Nov 02, 2021	29.47	29.48	29.06	29.12	307,880	-0.43(-1.47%)