Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.73	33.02	32.66	32.67	190,854	-0.12(-0.37%)
Mar 30, 2022	33.30	33.30	32.71	32.79	373,817	-0.45(-1.35%)
Mar 29, 2022	32.75	33.25	32.75	33.24	671,571	+0.65(+1.99%)
Mar 28, 2022	32.53	32.61	32.34	32.59	405,576	+0.04(+0.12%)
Mar 25, 2022	32.18	32.55	32.18	32.55	498,963	+0.36(+1.12%)
Mar 24, 2022	32.11	32.24	31.92	32.19	320,490	-0.03(-0.09%)
Mar 23, 2022	32.44	32.55	32.19	32.22	265,590	-0.28(-0.86%)
Mar 22, 2022	32.21	32.62	32.21	32.50	634,342	+0.43(+1.34%)
Mar 21, 2022	32.53	32.58	31.98	32.07	488,137	-0.33(-1.02%)
Mar 18, 2022	32.09	32.45	32.00	32.40	551,663	+0.23(+0.71%)
Mar 17, 2022	32.10	32.28	31.86	32.17	724,405	+0.04(+0.12%)
Mar 16, 2022	32.09	32.27	31.51	32.13	675,694	+0.33(+1.04%)
Mar 15, 2022	31.62	31.91	31.52	31.80	484,661	+0.28(+0.89%)
Mar 14, 2022	31.91	32.10	31.33	31.52	1,107,755	-0.34(-1.07%)
Mar 11, 2022	32.10	32.22	31.72	31.86	578,273	-0.16(-0.50%)
Mar 10, 2022	31.84	32.04	31.49	32.02	435,750	+0.07(+0.22%)
Mar 09, 2022	32.13	32.48	31.95	31.95	806,862	+0.17(+0.53%)
Mar 08, 2022	31.27	32.20	31.15	31.78	1,186,908	+0.58(+1.86%)
Mar 07, 2022	31.59	31.78	31.19	31.20	1,361,356	-0.54(-1.70%)
Mar 04, 2022	31.69	31.75	31.36	31.74	1,157,786	-0.18(-0.56%)
Mar 03, 2022	32.15	32.26	31.67	31.92	1,037,152	-0.16(-0.50%)
Mar 02, 2022	31.60	32.16	31.52	32.08	891,161	+0.59(+1.87%)