Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	21.94	22.08	21.93	21.96	456,340	+0.05(+0.21%)
Aug 30, 2023	21.96	22.00	21.82	21.92	199,105	-0.09(-0.41%)
Aug 29, 2023	21.67	22.01	21.58	22.01	289,836	+0.30(+1.38%)
Aug 28, 2023	21.21	21.74	21.21	21.71	233,894	+0.56(+2.67%)
Aug 25, 2023	21.19	21.28	20.87	21.14	173,680	+0.08(+0.39%)
Aug 24, 2023	20.98	21.31	20.95	21.06	171,829	-0.02(-0.09%)
Aug 23, 2023	20.58	21.08	20.58	21.08	268,602	+0.51(+2.48%)
Aug 22, 2023	20.70	20.82	20.53	20.57	201,383	-0.03(-0.13%)
Aug 21, 2023	20.69	20.72	20.43	20.60	330,170	-0.09(-0.44%)
Aug 18, 2023	20.52	20.72	20.35	20.69	259,800	+0.05(+0.26%)
Aug 17, 2023	21.01	21.06	20.57	20.63	269,632	-0.33(-1.56%)
Aug 16, 2023	21.12	21.26	20.94	20.96	290,710	-0.20(-0.95%)
Aug 15, 2023	21.40	21.40	21.04	21.16	218,178	-0.26(-1.23%)
Aug 14, 2023	21.66	21.66	21.36	21.43	266,852	-0.30(-1.38%)
Aug 11, 2023	21.73	21.81	21.67	21.73	141,874	-0.07(-0.33%)
Aug 10, 2023	21.89	22.03	21.64	21.80	246,221	-0.01(-0.04%)
Aug 09, 2023	21.94	22.00	21.77	21.81	231,359	-0.14(-0.62%)
Aug 08, 2023	21.75	21.95	21.53	21.94	157,936	+0.01(+0.04%)
Aug 07, 2023	21.97	22.07	21.81	21.94	370,017	-0.03(-0.12%)
Aug 04, 2023	21.71	22.06	21.58	21.96	304,131	+0.44(+2.03%)
Aug 03, 2023	21.79	21.79	21.41	21.53	354,175	-0.35(-1.58%)
Aug 02, 2023	21.99	22.00	21.69	21.87	508,134	-0.18(-0.83%)