Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.12	25.47	25.10	25.13	1,558,921	+0.03(+0.13%)
Jul 28, 2022	24.38	25.11	24.36	25.10	1,779,348	+0.80(+3.31%)
Jul 27, 2022	23.81	24.35	23.72	24.29	932,159	+0.64(+2.71%)
Jul 26, 2022	23.49	23.73	23.47	23.65	1,245,818	-0.04(-0.17%)
Jul 25, 2022	23.62	23.73	23.43	23.69	521,409	+0.15(+0.63%)
Jul 22, 2022	23.72	23.83	23.38	23.55	433,567	-0.12(-0.52%)
Jul 21, 2022	23.34	23.68	23.15	23.67	750,431	+0.22(+0.95%)
Jul 20, 2022	23.21	23.49	23.14	23.45	726,492	+0.19(+0.81%)
Jul 19, 2022	22.68	23.33	22.68	23.26	1,184,104	+0.78(+3.47%)
Jul 18, 2022	22.62	22.63	22.12	22.48	1,154,061	-0.05(-0.22%)
Jul 15, 2022	22.33	22.62	21.85	22.53	956,057	+0.48(+2.16%)
Jul 14, 2022	22.23	22.23	21.86	22.05	595,155	-0.44(-1.93%)
Jul 13, 2022	22.00	22.54	21.97	22.49	1,806,705	+0.22(+1.00%)
Jul 12, 2022	22.35	22.66	22.11	22.27	756,177	-0.11(-0.48%)
Jul 11, 2022	22.51	22.67	22.35	22.37	1,101,419	-0.25(-1.09%)
Jul 08, 2022	22.65	22.72	22.38	22.62	1,222,038	+0.02(+0.07%)
Jul 07, 2022	22.39	22.79	22.39	22.60	1,202,756	+0.31(+1.40%)
Jul 06, 2022	22.70	22.92	22.15	22.29	2,104,111	-0.41(-1.81%)
Jul 05, 2022	22.35	22.71	21.93	22.70	2,926,078	+0.18(+0.80%)