Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.73	24.74	24.53	24.66	1,105,638	-0.13(-0.52%)
May 27, 2022	24.52	24.80	24.45	24.79	499,278	+0.36(+1.48%)
May 26, 2022	24.10	24.54	24.10	24.43	574,465	+0.42(+1.76%)
May 25, 2022	23.98	24.15	23.80	24.01	1,463,650	+0.04(+0.18%)
May 24, 2022	23.81	24.00	23.42	23.96	801,697	+0.04(+0.17%)
May 23, 2022	23.74	24.03	23.57	23.92	633,738	+0.42(+1.78%)
May 20, 2022	23.89	23.89	23.09	23.50	927,444	-0.05(-0.21%)
May 19, 2022	23.63	23.87	23.55	23.55	1,237,384	-0.23(-0.98%)
May 18, 2022	24.25	24.32	23.72	23.78	1,224,668	-0.64(-2.64%)
May 17, 2022	24.27	24.47	24.19	24.43	839,394	+0.17(+0.70%)
May 16, 2022	24.32	24.43	24.03	24.26	953,725	+0.02(+0.07%)
May 13, 2022	23.77	24.29	23.66	24.24	1,316,299	+0.70(+2.97%)
May 12, 2022	23.63	23.69	23.08	23.54	2,065,184	-0.24(-1.02%)
May 11, 2022	24.08	24.34	23.73	23.78	1,740,101	-0.24(-1.01%)
May 10, 2022	24.22	24.56	23.64	24.03	1,395,551	+0.05(+0.20%)
May 09, 2022	24.39	24.52	23.86	23.98	1,130,797	-0.79(-3.19%)
May 06, 2022	24.61	25.01	24.47	24.77	1,282,044	-0.02(-0.06%)
May 05, 2022	25.04	25.14	24.56	24.78	1,145,724	-0.51(-2.01%)
May 04, 2022	24.91	25.32	24.63	25.29	794,536	+0.41(+1.65%)
May 03, 2022	24.11	24.90	24.11	24.88	943,693	+0.97(+4.07%)
May 02, 2022	23.92	24.08	23.51	23.90	1,054,634	+0.09(+0.37%)
Apr 29, 2022	24.43	24.59	23.82	23.82	353,809	-0.69(-2.82%)
Apr 28, 2022	23.99	24.55	23.84	24.51	707,151	+0.69(+2.91%)
Apr 27, 2022	23.77	24.08	23.70	23.82	662,740	+0.10(+0.44%)
Apr 26, 2022	24.32	24.42	23.68	23.71	411,274	-0.70(-2.87%)
Apr 25, 2022	24.33	24.44	23.83	24.41	681,068	+0.03(+0.13%)
Apr 22, 2022	24.91	24.91	24.35	24.38	570,699	-0.52(-2.10%)
Apr 21, 2022	25.21	25.40	24.87	24.90	683,485	-0.23(-0.90%)
Apr 20, 2022	24.73	25.24	24.73	25.13	648,847	+0.44(+1.79%)
Apr 19, 2022	25.41	25.43	24.63	24.69	656,367	-0.61(-2.42%)
Apr 18, 2022	25.39	25.56	25.22	25.30	473,445	-0.19(-0.73%)
Apr 14, 2022	25.50	25.72	25.39	25.48	386,623	-0.04(-0.16%)
Apr 13, 2022	25.26	25.55	25.21	25.52	468,125	+0.31(+1.21%)
Apr 12, 2022	25.18	25.49	25.17	25.22	413,448	+0.06(+0.26%)
Apr 11, 2022	25.28	25.51	25.10	25.15	401,968	-0.05(-0.19%)
Apr 08, 2022	25.10	25.39	24.90	25.20	517,455	+0.13(+0.51%)
Apr 07, 2022	25.47	25.60	24.89	25.07	613,723	-0.46(-1.80%)
Apr 06, 2022	25.86	25.88	25.45	25.53	644,226	-0.39(-1.52%)
Apr 05, 2022	26.42	26.60	25.90	25.93	667,655	-0.50(-1.89%)
Apr 04, 2022	26.47	26.50	25.99	26.42	309,092	-0.06(-0.24%)
Apr 01, 2022	26.30	26.52	26.18	26.49	357,661	+0.19(+0.73%)
Mar 31, 2022	26.34	26.58	26.29	26.30	237,123	-0.10(-0.37%)
Mar 30, 2022	26.80	26.80	26.33	26.39	464,442	-0.36(-1.35%)
Mar 29, 2022	26.36	26.76	26.36	26.75	834,381	+0.52(+1.99%)
Mar 28, 2022	26.18	26.25	26.03	26.23	503,900	+0.03(+0.12%)
Mar 25, 2022	25.90	26.20	25.90	26.20	619,927	+0.29(+1.12%)
Mar 24, 2022	25.84	25.95	25.69	25.91	398,186	+0.10(+0.37%)
Mar 23, 2022	25.99	26.08	25.79	25.81	331,520	-0.22(-0.86%)
Mar 22, 2022	25.80	26.14	25.80	26.04	791,812	+0.34(+1.34%)
Mar 21, 2022	26.06	26.10	25.62	25.69	609,313	-0.26(-1.02%)
Mar 18, 2022	25.71	26.00	25.64	25.96	688,609	+0.18(+0.72%)
Mar 17, 2022	25.72	25.86	25.52	25.77	904,233	+0.03(+0.12%)
Mar 16, 2022	25.71	25.85	25.24	25.74	843,430	+0.26(+1.04%)
Mar 15, 2022	25.33	25.56	25.25	25.48	604,974	+0.22(+0.89%)
Mar 14, 2022	25.56	25.72	25.10	25.25	1,382,747	-0.27(-1.07%)
Mar 11, 2022	25.72	25.81	25.41	25.52	721,825	-0.13(-0.50%)
Mar 10, 2022	25.51	25.67	25.23	25.65	543,921	+0.06(+0.22%)
Mar 09, 2022	25.74	26.02	25.60	25.60	1,007,159	+0.14(+0.53%)
Mar 08, 2022	25.05	25.80	24.96	25.46	1,481,549	+0.46(+1.86%)
Mar 07, 2022	25.31	25.46	24.99	25.00	1,699,302	-0.43(-1.70%)
Mar 04, 2022	25.39	25.44	25.12	25.43	1,445,198	-0.14(-0.56%)
Mar 03, 2022	25.76	25.84	25.37	25.57	1,294,617	-0.13(-0.50%)
Mar 02, 2022	25.32	25.76	25.25	25.70	1,112,385	+0.47(+1.87%)