Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.32	21.39	21.23	21.24	1,008,663	-0.06(-0.29%)
Feb 27, 2023	21.56	21.64	21.25	21.30	696,997	-0.13(-0.60%)
Feb 24, 2023	21.59	21.59	21.27	21.43	566,162	-0.33(-1.52%)
Feb 23, 2023	21.81	21.84	21.48	21.76	521,903	+0.15(+0.69%)
Feb 22, 2023	21.52	21.78	21.52	21.61	695,553	+0.15(+0.70%)
Feb 21, 2023	22.08	22.08	21.38	21.46	654,205	-0.77(-3.45%)
Feb 17, 2023	22.34	22.46	21.97	22.22	868,932	-0.04(-0.20%)
Feb 16, 2023	22.22	22.45	22.02	22.27	540,654	-0.10(-0.43%)
Feb 15, 2023	22.23	22.38	22.00	22.37	749,427	+0.09(+0.40%)
Feb 14, 2023	22.46	22.48	22.04	22.28	609,170	-0.18(-0.78%)
Feb 13, 2023	22.22	22.46	22.11	22.45	314,871	+0.32(+1.43%)
Feb 10, 2023	22.05	22.22	21.94	22.14	783,443	+0.12(+0.56%)
Feb 09, 2023	23.06	23.09	21.95	22.01	1,113,072	-0.74(-3.25%)
Feb 08, 2023	23.11	23.11	22.60	22.75	390,735	-0.33(-1.41%)
Feb 07, 2023	22.72	23.14	22.62	23.08	736,917	+0.24(+1.04%)
Feb 06, 2023	23.44	23.45	22.75	22.84	795,492	-0.78(-3.28%)
Feb 03, 2023	23.50	23.69	23.37	23.62	678,383	-0.21(-0.89%)
Feb 02, 2023	23.87	24.03	23.70	23.83	810,880	+0.20(+0.86%)