Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.36	21.43	21.27	21.28	1,006,671	-0.06(-0.29%)
Feb 27, 2023	21.60	21.69	21.29	21.34	695,620	-0.13(-0.60%)
Feb 24, 2023	21.63	21.63	21.32	21.47	565,044	-0.33(-1.52%)
Feb 23, 2023	21.85	21.88	21.52	21.80	520,872	+0.15(+0.69%)
Feb 22, 2023	21.56	21.83	21.56	21.65	694,179	+0.15(+0.70%)
Feb 21, 2023	22.13	22.13	21.42	21.50	652,913	-0.77(-3.45%)
Feb 17, 2023	22.38	22.51	22.01	22.27	867,216	-0.04(-0.20%)
Feb 16, 2023	22.26	22.49	22.07	22.31	539,586	-0.10(-0.43%)
Feb 15, 2023	22.28	22.43	22.05	22.41	747,947	+0.09(+0.40%)
Feb 14, 2023	22.51	22.52	22.08	22.32	607,966	-0.18(-0.78%)
Feb 13, 2023	22.27	22.51	22.15	22.50	314,249	+0.32(+1.43%)
Feb 10, 2023	22.09	22.27	21.99	22.18	781,895	+0.12(+0.56%)
Feb 09, 2023	23.11	23.13	22.00	22.06	1,110,874	-0.74(-3.25%)
Feb 08, 2023	23.16	23.16	22.65	22.80	389,963	-0.33(-1.41%)
Feb 07, 2023	22.76	23.19	22.67	23.12	735,461	+0.24(+1.04%)
Feb 06, 2023	23.49	23.50	22.80	22.89	793,920	-0.78(-3.28%)
Feb 03, 2023	23.55	23.73	23.41	23.66	677,043	-0.21(-0.89%)
Feb 02, 2023	23.92	24.08	23.75	23.88	809,278	+0.20(+0.86%)