Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.68	24.69	24.48	24.61	1,107,826	-0.13(-0.52%)
May 27, 2022	24.48	24.75	24.40	24.74	500,266	+0.36(+1.48%)
May 26, 2022	24.05	24.49	24.05	24.38	575,602	+0.42(+1.76%)
May 25, 2022	23.93	24.11	23.75	23.96	1,466,547	+0.04(+0.18%)
May 24, 2022	23.76	23.95	23.38	23.91	803,284	+0.04(+0.17%)
May 23, 2022	23.70	23.98	23.53	23.87	634,992	+0.42(+1.78%)
May 20, 2022	23.84	23.84	23.05	23.46	929,279	-0.05(-0.21%)
May 19, 2022	23.58	23.83	23.50	23.50	1,239,833	-0.23(-0.98%)
May 18, 2022	24.20	24.28	23.67	23.74	1,227,092	-0.64(-2.64%)
May 17, 2022	24.22	24.42	24.15	24.38	841,055	+0.17(+0.70%)
May 16, 2022	24.27	24.38	23.98	24.21	955,612	+0.02(+0.07%)
May 13, 2022	23.72	24.24	23.62	24.19	1,318,904	+0.70(+2.97%)
May 12, 2022	23.58	23.64	23.03	23.50	2,069,271	-0.24(-1.02%)
May 11, 2022	24.03	24.29	23.68	23.74	1,743,545	-0.24(-1.01%)
May 10, 2022	24.17	24.52	23.59	23.98	1,398,313	+0.05(+0.20%)
May 09, 2022	24.34	24.48	23.82	23.93	1,133,035	-0.79(-3.18%)
May 06, 2022	24.56	24.96	24.42	24.72	1,284,581	-0.02(-0.07%)
May 05, 2022	24.99	25.09	24.52	24.73	1,147,992	-0.51(-2.01%)
May 04, 2022	24.86	25.27	24.58	25.24	796,108	+0.41(+1.65%)
May 03, 2022	24.06	24.85	24.06	24.83	945,561	+0.97(+4.07%)