Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.96	18.19	17.67	17.67	3,355,837	-0.16(-0.90%)
Sep 29, 2022	18.86	18.86	17.55	17.83	2,201,949	-1.19(-6.26%)
Sep 28, 2022	18.93	19.25	18.74	19.02	3,378,784	+0.35(+1.90%)
Sep 27, 2022	19.52	19.58	18.46	18.67	2,240,879	-0.48(-2.51%)
Sep 26, 2022	20.47	20.58	19.00	19.15	3,081,303	-1.43(-6.96%)
Sep 23, 2022	21.14	21.15	20.30	20.58	1,381,510	-0.79(-3.69%)
Sep 22, 2022	22.09	22.09	21.36	21.37	1,268,539	-0.78(-3.52%)
Sep 21, 2022	22.47	22.60	22.13	22.15	925,109	-0.21(-0.92%)
Sep 20, 2022	22.59	22.59	22.28	22.36	683,686	-0.34(-1.52%)
Sep 19, 2022	22.39	22.73	22.26	22.70	981,590	+0.19(+0.84%)
Sep 16, 2022	22.32	22.57	22.16	22.51	1,348,214	-0.02(-0.07%)
Sep 15, 2022	23.09	23.27	22.51	22.53	1,619,027	-0.56(-2.42%)
Sep 14, 2022	23.01	23.11	22.91	23.09	1,620,237	+0.11(+0.50%)
Sep 13, 2022	23.28	23.36	22.87	22.97	773,876	-0.72(-3.05%)
Sep 12, 2022	23.57	23.79	23.57	23.69	891,320	+0.24(+1.01%)
Sep 09, 2022	23.23	23.52	23.18	23.46	682,270	+0.32(+1.38%)
Sep 08, 2022	22.92	23.15	22.83	23.14	745,588	+0.05(+0.21%)
Sep 07, 2022	22.75	23.09	22.58	23.09	846,818	+0.30(+1.33%)
Sep 06, 2022	22.98	23.16	22.59	22.78	1,901,079	+0.02(+0.07%)
Sep 02, 2022	23.08	23.23	22.71	22.77	863,804	-0.10(-0.43%)
Sep 01, 2022	23.17	23.25	22.54	22.86	2,695,048	-0.47(-2.01%)
Aug 31, 2022	23.44	23.66	23.24	23.33	1,720,308	-0.01(-0.04%)
Aug 30, 2022	24.06	24.06	23.32	23.34	1,366,095	-0.55(-2.32%)
Aug 29, 2022	23.87	24.05	23.75	23.89	560,014	-0.13(-0.53%)
Aug 26, 2022	24.43	24.51	24.01	24.02	481,215	-0.35(-1.45%)
Aug 25, 2022	24.15	24.43	24.15	24.38	334,601	+0.32(+1.33%)
Aug 24, 2022	23.98	24.13	23.94	24.06	309,213	+0.07(+0.31%)
Aug 23, 2022	23.81	24.06	23.81	23.98	355,257	+0.23(+0.97%)
Aug 22, 2022	24.24	24.24	23.72	23.75	687,527	-0.64(-2.63%)
Aug 19, 2022	24.50	24.58	24.29	24.39	308,535	-0.28(-1.13%)
Aug 18, 2022	24.75	24.88	24.64	24.67	291,509	-0.07(-0.27%)
Aug 17, 2022	24.93	24.93	24.52	24.74	495,096	-0.31(-1.25%)
Aug 16, 2022	24.93	25.11	24.88	25.05	462,812	+0.02(+0.10%)
Aug 15, 2022	25.01	25.02	24.79	25.02	486,800	-0.02(-0.10%)
Aug 12, 2022	24.84	25.06	24.79	25.05	387,629	+0.28(+1.13%)
Aug 11, 2022	25.02	25.02	24.74	24.77	523,221	-0.01(-0.03%)
Aug 10, 2022	24.79	24.92	24.74	24.78	599,119	+0.22(+0.90%)
Aug 09, 2022	24.69	24.69	24.33	24.56	425,968	-0.11(-0.47%)
Aug 08, 2022	24.45	24.85	24.45	24.67	1,275,633	+0.38(+1.55%)
Aug 05, 2022	24.20	24.39	24.13	24.29	389,832	-0.02(-0.07%)
Aug 04, 2022	24.50	24.50	24.16	24.31	548,004	-0.19(-0.77%)
Aug 03, 2022	24.56	24.60	24.44	24.50	635,654	+0.12(+0.51%)
Aug 02, 2022	24.97	24.97	24.34	24.38	1,323,970	-0.82(-3.26%)
Aug 01, 2022	25.12	25.34	24.77	25.20	2,240,090	+0.07(+0.26%)
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%)