Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	29.07	29.16	28.92	29.06	732,380	-0.06(-0.21%)
Oct 28, 2021	29.16	29.22	28.86	29.12	457,072	+0.04(+0.13%)
Oct 27, 2021	29.37	29.37	29.07	29.08	602,394	-0.26(-0.87%)
Oct 26, 2021	29.57		29.32	29.34	313,808	-0.22(-0.76%)
Oct 25, 2021	29.41	29.61	29.39	29.56	365,058	+0.18(+0.61%)
Oct 22, 2021	29.44	29.51	29.29	29.38	570,571	-0.07(-0.24%)
Oct 21, 2021	29.46	29.61	29.33	29.45	448,738	+0.05(+0.16%)
Oct 20, 2021	29.24	29.55	29.18	29.41	442,184	+0.20(+0.69%)
Oct 19, 2021	29.19	29.25	28.97	29.20	642,797	+0.12(+0.43%)
Oct 18, 2021	28.93	29.15	28.89	29.08	430,549	+0.07(+0.24%)
Oct 15, 2021	29.23	29.41	29.01	29.01	495,064	-0.11(-0.37%)
Oct 14, 2021	29.12	29.25	29.05	29.12	283,908	+0.11(+0.37%)
Oct 13, 2021	28.96	29.03	28.71	29.01	333,443	+0.10(+0.35%)
Oct 12, 2021	28.65	28.99	28.62	28.91	605,327	+0.29(+1.00%)
Oct 11, 2021	28.62	28.86	28.61	28.62	261,729	+0.02(+0.05%)
Oct 08, 2021	28.53	28.75	28.53	28.61	192,723	+0.06(+0.22%)
Oct 07, 2021	28.51	28.80	28.50	28.55	449,235	+0.09(+0.33%)
Oct 06, 2021	28.31	28.48	28.05	28.45	463,220	-0.09(-0.33%)
Oct 05, 2021	28.41	28.63	28.27	28.55	389,969	+0.15(+0.55%)
Oct 04, 2021	28.37	28.78	28.34	28.39	588,412	-0.02(-0.08%)
Oct 01, 2021	28.06	28.55	28.00	28.41	1,081,010	+0.40(+1.44%)
Sep 30, 2021	28.33	28.44	28.02	28.01	701,009	-0.26(-0.90%)
Sep 29, 2021	28.36	28.36	28.15	28.27	441,408	-0.01(-0.03%)
Sep 28, 2021	28.62	28.69	28.25	28.27	978,181	-0.41(-1.43%)
Sep 27, 2021	28.42	28.87	28.42	28.68	630,755	+0.25(+0.87%)
Sep 24, 2021	28.47	28.57	28.40	28.44	397,748	-0.04(-0.14%)
Sep 23, 2021	28.37	28.63	28.37	28.48	543,279	+0.10(+0.35%)
Sep 22, 2021	28.07	28.55	28.07	28.38	435,927	+0.40(+1.43%)
Sep 21, 2021	27.92	28.19	27.92	27.98	636,602	+0.14(+0.50%)
Sep 20, 2021	27.72	27.94	27.57	27.84	683,049	-0.24(-0.85%)
Sep 17, 2021	28.07	28.23	28.04	28.08	375,170	-0.00(-0.01%)
Sep 16, 2021	28.18	28.24	28.04	28.08	404,362	-0.01(-0.04%)
Sep 15, 2021	27.94	28.14	27.91	28.09	330,663	+0.14(+0.50%)
Sep 14, 2021	28.15	28.18	27.89	27.95	323,319	-0.12(-0.44%)
Sep 13, 2021	27.95	28.13	27.74	28.08	440,446	+0.32(+1.14%)
Sep 10, 2021	28.15	28.15	27.74	27.76	656,441	-0.35(-1.23%)
Sep 09, 2021	27.99	28.34	27.94	28.11	349,682	+0.08(+0.30%)
Sep 08, 2021	28.18	28.34	27.94	28.02	575,228	-0.21(-0.74%)
Sep 07, 2021	28.54	28.64	28.21	28.23	865,304	-0.32(-1.13%)
Sep 03, 2021	28.69	28.69	28.40	28.55	438,061	-0.13(-0.46%)
Sep 02, 2021	28.77	28.82	28.61	28.68	328,627	-0.08(-0.27%)
Sep 01, 2021	28.72	28.87	28.53	28.76	1,248,248	+0.16(+0.57%)
Aug 31, 2021	28.46	28.78	28.46	28.60	517,467	+0.10(+0.35%)
Aug 30, 2021	28.65	28.69	28.41	28.50	569,126	-0.13(-0.46%)
Aug 27, 2021	28.21	28.74	28.21	28.63	727,686	+0.48(+1.70%)
Aug 26, 2021	28.48	28.53	28.15	28.15	944,346	-0.30(-1.06%)
Aug 25, 2021	28.35	28.62	28.21	28.45	600,909	+0.11(+0.38%)
Aug 24, 2021	28.08	28.41	28.08	28.34	613,151	+0.35(+1.24%)
Aug 23, 2021	27.82	28.08	27.82	28.00	634,275	+0.27(+0.97%)
Aug 20, 2021	27.27	27.76	27.12	27.73	653,491	+0.42(+1.55%)
Aug 19, 2021	27.50	27.57	27.07	27.31	1,159,260	-0.39(-1.39%)
Aug 18, 2021	27.83	28.04	27.69	27.69	764,097	-0.21(-0.75%)
Aug 17, 2021	27.85	27.94	27.63	27.90	878,118	-0.13(-0.47%)
Aug 16, 2021	28.15	28.15	27.82	28.03	555,255	-0.15(-0.52%)
Aug 13, 2021	28.10	28.28	28.10	28.18	460,474	+0.09(+0.33%)
Aug 12, 2021	28.05	28.15	27.86	28.08	431,634	-0.01(-0.03%)
Aug 11, 2021	28.00	28.10	27.76	28.09	655,046	+0.14(+0.50%)
Aug 10, 2021	27.81	28.04	27.62	27.95	617,257	+0.20(+0.72%)
Aug 09, 2021	27.95	27.95	27.62	27.75	395,434	-0.18(-0.66%)
Aug 06, 2021	28.00	28.20	27.81	27.94	499,967	+0.10(+0.36%)
Aug 05, 2021	27.41	27.91	27.41	27.84	473,493	+0.37(+1.35%)
Aug 04, 2021	27.64	27.73	27.36	27.47	1,537,811	-0.29(-1.05%)
Aug 03, 2021	27.73	27.77	27.22	27.76	800,997	+0.07(+0.25%)