Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.81	22.81	22.63	22.72	467,372	+0.03(+0.13%)
Nov 29, 2023	22.50	22.82	22.50	22.69	252,476	+0.35(+1.57%)
Nov 28, 2023	22.07	22.37	21.88	22.34	332,662	+0.19(+0.86%)
Nov 27, 2023	22.26	22.26	22.05	22.15	152,372	-0.08(-0.36%)
Nov 24, 2023	22.32	22.38	22.20	22.23	99,069	-0.13(-0.58%)
Nov 22, 2023	22.38	22.45	22.24	22.36	166,980	+0.08(+0.36%)
Nov 21, 2023	22.39	22.39	22.23	22.28	524,549	-0.14(-0.62%)
Nov 20, 2023	22.36	22.51	22.15	22.42	283,561	+0.14(+0.63%)
Nov 17, 2023	22.24	22.43	22.11	22.28	153,612	+0.18(+0.81%)
Nov 16, 2023	22.51	22.62	22.05	22.10	298,399	-0.49(-2.17%)
Nov 15, 2023	22.31	22.59	22.23	22.59	331,254	+0.23(+1.03%)
Nov 14, 2023	21.88	22.39	21.81	22.36	459,424	+1.06(+4.98%)
Nov 13, 2023	21.16	21.34	21.01	21.30	169,223	+0.01(+0.05%)
Nov 10, 2023	21.22	21.35	21.14	21.29	176,763	+0.16(+0.76%)
Nov 09, 2023	21.69	21.85	21.05	21.13	309,324	-0.48(-2.22%)
Nov 08, 2023	21.47	21.63	21.19	21.61	336,218	+0.14(+0.65%)
Nov 07, 2023	21.35	21.48	21.11	21.47	562,813	+0.12(+0.56%)
Nov 06, 2023	21.72	21.72	21.23	21.35	349,521	-0.32(-1.48%)
Nov 03, 2023	21.53	21.97	21.53	21.67	520,580	+0.52(+2.46%)
Nov 02, 2023	20.61	21.15	20.54	21.15	593,628	+0.82(+4.03%)