Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.41	23.41	22.92	22.92	471,026	-0.54(-2.32%)
Dec 28, 2023	23.54	23.55	23.38	23.46	375,947	-0.09(-0.37%)
Dec 27, 2023	23.71	23.71	23.48	23.55	377,708	-0.04(-0.16%)
Dec 26, 2023	23.31	23.66	23.31	23.59	266,232	+0.32(+1.38%)
Dec 22, 2023	23.43	23.55	23.19	23.27	426,097	-0.07(-0.29%)
Dec 21, 2023	23.23	23.33	23.06	23.33	393,187	+0.41(+1.78%)
Dec 20, 2023	23.24	23.52	22.91	22.93	589,817	-0.34(-1.44%)
Dec 19, 2023	22.97	23.28	22.94	23.26	379,456	+0.41(+1.80%)
Dec 18, 2023	23.02	23.12	22.82	22.85	320,143	-0.11(-0.49%)
Dec 15, 2023	23.25	23.34	22.84	22.96	377,387	-0.40(-1.72%)
Dec 14, 2023	22.98	23.50	22.96	23.37	1,451,450	+0.76(+3.34%)
Dec 13, 2023	21.79	22.70	21.66	22.61	813,341	+0.86(+3.95%)
Dec 12, 2023	21.66	21.87	21.47	21.75	532,456	+0.16(+0.74%)
Dec 11, 2023	21.63	21.71	21.51	21.59	477,268	+0.01(+0.04%)
Dec 08, 2023	21.44	21.72	21.34	21.58	402,981	+0.12(+0.57%)
Dec 07, 2023	21.25	21.47	21.12	21.46	385,017	+0.28(+1.32%)
Dec 06, 2023	21.79	21.97	21.18	21.18	589,830	-0.54(-2.49%)
Dec 05, 2023	21.85	21.93	21.64	21.72	251,304	-0.21(-0.98%)
Dec 04, 2023	21.80	21.96	21.70	21.94	669,245	+0.09(+0.43%)
Dec 01, 2023	21.18	21.85	21.08	21.84	639,832	+0.63(+2.99%)
Nov 30, 2023	21.29	21.29	21.12	21.21	500,675	+0.03(+0.13%)
Nov 29, 2023	21.00	21.30	21.00	21.18	270,466	+0.33(+1.57%)
Nov 28, 2023	20.60	20.88	20.42	20.85	356,366	+0.18(+0.86%)
Nov 27, 2023	20.78	20.78	20.58	20.68	163,229	-0.07(-0.36%)
Nov 24, 2023	20.84	20.89	20.72	20.75	106,128	-0.12(-0.58%)
Nov 22, 2023	20.89	20.96	20.76	20.87	178,878	+0.07(+0.36%)
Nov 21, 2023	20.90	20.90	20.76	20.80	561,927	-0.13(-0.62%)
Nov 20, 2023	20.87	21.01	20.68	20.93	303,766	+0.13(+0.63%)
Nov 17, 2023	20.76	20.94	20.64	20.80	164,558	+0.17(+0.81%)
Nov 16, 2023	21.01	21.12	20.58	20.63	319,662	-0.46(-2.17%)
Nov 15, 2023	20.83	21.09	20.75	21.09	354,858	+0.21(+1.03%)
Nov 14, 2023	20.42	20.90	20.36	20.87	492,161	+0.99(+4.98%)
Nov 13, 2023	19.75	19.92	19.61	19.88	181,281	+0.01(+0.05%)
Nov 10, 2023	19.81	19.93	19.73	19.87	189,358	+0.15(+0.76%)
Nov 09, 2023	20.25	20.40	19.65	19.72	331,365	-0.45(-2.22%)
Nov 08, 2023	20.04	20.19	19.78	20.17	360,176	+0.13(+0.65%)
Nov 07, 2023	19.93	20.05	19.71	20.04	602,917	+0.11(+0.56%)
Nov 06, 2023	20.28	20.28	19.82	19.93	374,426	-0.30(-1.48%)
Nov 03, 2023	20.10	20.51	20.10	20.23	557,675	+0.49(+2.46%)
Nov 02, 2023	19.24	19.74	19.18	19.74	635,928	+0.77(+4.03%)
Nov 01, 2023	18.57	18.98	18.33	18.98	1,098,786	+0.47(+2.52%)
Oct 31, 2023	18.17	18.63	18.17	18.51	688,010	+0.48(+2.64%)
Oct 30, 2023	18.02	18.17	17.74	18.03	582,749	+0.20(+1.10%)
Oct 27, 2023	18.19	18.37	17.69	17.84	614,750	-0.20(-1.09%)
Oct 26, 2023	17.88	18.28	17.88	18.03	861,981	+0.25(+1.42%)
Oct 25, 2023	18.28	18.38	17.78	17.78	1,230,576	-0.63(-3.45%)
Oct 24, 2023	18.31	18.61	18.28	18.42	807,555	-0.11(-0.60%)
Oct 23, 2023	18.68	18.74	18.29	18.53	670,069	-0.24(-1.29%)
Oct 20, 2023	19.01	19.16	18.77	18.77	700,263	-0.20(-1.03%)
Oct 19, 2023	19.49	19.53	18.93	18.97	601,285	-0.58(-2.96%)
Oct 18, 2023	19.99	19.99	19.52	19.55	295,848	-0.60(-2.97%)
Oct 17, 2023	20.02	20.20	19.98	20.14	422,891	+0.02(+0.09%)
Oct 16, 2023	19.93	20.15	19.76	20.13	253,255	+0.33(+1.65%)
Oct 13, 2023	20.27	20.31	19.76	19.80	251,522	-0.33(-1.62%)
Oct 12, 2023	20.48	20.48	19.91	20.13	330,461	-0.39(-1.91%)
Oct 11, 2023	20.33	20.52	20.28	20.52	341,426	+0.32(+1.57%)
Oct 10, 2023	20.05	20.28	19.98	20.20	278,251	+0.11(+0.56%)
Oct 09, 2023	19.55	20.12	19.55	20.09	303,984	+0.43(+2.18%)
Oct 06, 2023	19.58	19.87	19.45	19.66	265,953	-0.06(-0.28%)
Oct 05, 2023	19.38	19.79	19.23	19.72	480,794	+0.35(+1.83%)
Oct 04, 2023	19.67	19.71	19.06	19.36	538,977	-0.25(-1.29%)
Oct 03, 2023	20.11	20.12	19.43	19.61	689,795	-0.63(-3.13%)