Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.73	23.89	23.43	23.58	796,344	-0.17(-0.72%)
Oct 28, 2022	23.07	23.77	23.04	23.75	1,085,624	+0.80(+3.49%)
Oct 27, 2022	23.20	23.57	22.94	22.95	1,369,908	+0.11(+0.48%)
Oct 26, 2022	22.70	23.18	22.52	22.84	1,412,529	+0.31(+1.38%)
Oct 25, 2022	21.36	22.61	21.23	22.53	1,766,887	+1.20(+5.63%)
Oct 24, 2022	21.53	21.55	21.01	21.33	967,595	-0.02(-0.09%)
Oct 21, 2022	21.23	21.41	20.89	21.35	1,594,012	+0.22(+1.04%)
Oct 20, 2022	21.54	21.60	21.07	21.13	833,472	-0.28(-1.31%)
Oct 19, 2022	21.65	21.65	21.23	21.41	836,177	-0.34(-1.56%)
Oct 18, 2022	21.77	22.22	21.56	21.75	1,682,499	+0.35(+1.64%)
Oct 17, 2022	21.40	21.62	21.17	21.40	1,031,145	+0.49(+2.34%)
Oct 14, 2022	21.73	22.00	20.87	20.91	1,930,747	-0.55(-2.56%)
Oct 13, 2022	20.69	21.55	20.31	21.46	7,638,828	+0.35(+1.66%)
Oct 12, 2022	21.21	21.34	20.54	21.11	5,626,497	-0.17(-0.80%)
Oct 11, 2022	20.02	21.40	19.77	21.28	8,511,678	+1.32(+6.61%)
Oct 10, 2022	20.64	20.99	19.93	19.96	3,186,537	-0.71(-3.43%)
Oct 07, 2022	20.95	21.26	20.51	20.67	6,445,498	-0.47(-2.25%)
Oct 06, 2022	21.79	21.97	20.99	21.14	5,665,460	-0.66(-3.05%)
Oct 05, 2022	22.46	22.46	21.14	21.81	3,068,868	-1.07(-4.68%)
Oct 04, 2022	21.64	22.89	21.64	22.88	7,085,553	+1.65(+7.77%)