Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.07	21.58	20.84	21.57	1,921,153	+0.46(+2.16%)
Nov 29, 2022	21.06	21.15	20.95	21.12	479,715	+0.08(+0.40%)
Nov 28, 2022	21.27	21.33	20.99	21.03	770,184	-0.37(-1.74%)
Nov 25, 2022	21.17	21.43	21.13	21.40	381,699	+0.24(+1.12%)
Nov 23, 2022	21.03	21.28	20.85	21.17	456,414	+0.13(+0.60%)
Nov 22, 2022	20.82	21.05	20.75	21.04	1,542,603	+0.25(+1.18%)
Nov 21, 2022	20.52	20.80	20.39	20.79	818,099	+0.29(+1.40%)
Nov 18, 2022	20.62	20.79	20.30	20.51	736,772	+0.12(+0.58%)
Nov 17, 2022	20.55	20.55	20.09	20.39	1,215,224	-0.37(-1.79%)
Nov 16, 2022	21.15	21.17	20.68	20.76	559,268	-0.52(-2.46%)
Nov 15, 2022	21.49	21.61	20.98	21.28	1,248,897	+0.19(+0.88%)
Nov 14, 2022	21.56	21.56	21.09	21.10	933,069	-0.47(-2.19%)
Nov 11, 2022	21.37	21.74	21.11	21.57	1,288,557	+0.33(+1.55%)
Nov 10, 2022	20.57	21.27	20.50	21.24	2,083,723	+1.38(+6.94%)
Nov 09, 2022	19.86	20.24	19.63	19.86	1,133,428	-0.06(-0.30%)
Nov 08, 2022	20.00	20.13	19.65	19.92	411,240	+0.04(+0.21%)
Nov 07, 2022	19.83	19.97	19.53	19.88	867,714	+0.24(+1.21%)
Nov 04, 2022	19.26	19.82	19.25	19.64	1,341,015	+0.72(+3.80%)
Nov 03, 2022	19.20	19.20	18.62	18.93	1,249,632	-0.47(-2.40%)
Nov 02, 2022	19.97		19.39	19.39	1,394,138	-0.54(-2.72%)