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%)